Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 126.32 | 126.46 | 120.34 | 121.03 | 989,434 | -4.98(-3.95%) |
Jul 18, 2024 | 126.59 | 128.23 | 125.79 | 126.01 | 571,828 | -1.16(-0.91%) |
Jul 17, 2024 | 125.94 | 128.17 | 125.94 | 127.17 | 816,154 | +2.02(+1.61%) |
Jul 16, 2024 | 123.71 | 125.96 | 123.57 | 125.15 | 626,315 | +1.89(+1.53%) |
Jul 15, 2024 | 122.74 | 124.28 | 122.53 | 123.26 | 729,994 | +0.92(+0.75%) |
Jul 12, 2024 | 122.22 | 123.54 | 121.65 | 122.34 | 662,556 | +0.93(+0.77%) |
Jul 11, 2024 | 119.61 | 121.54 | 119.07 | 121.41 | 1,180,595 | +2.31(+1.94%) |
Jul 10, 2024 | 117.22 | 119.16 | 117.21 | 119.10 | 701,193 | +2.17(+1.86%) |
Jul 09, 2024 | 116.56 | 118.46 | 116.15 | 116.93 | 524,854 | +0.25(+0.21%) |
Jul 08, 2024 | 116.47 | 117.65 | 116.45 | 116.68 | 390,728 | +0.98(+0.85%) |
Jul 05, 2024 | 116.34 | 116.46 | 114.75 | 115.70 | 1,034,833 | -1.02(-0.87%) |
Jul 03, 2024 | 118.54 | 119.14 | 116.69 | 116.72 | 485,607 | -2.13(-1.79%) |
Jul 02, 2024 | 118.12 | 119.48 | 118.12 | 118.85 | 879,472 | -0.34(-0.29%) |
Jul 01, 2024 | 118.99 | 119.74 | 118.37 | 119.19 | 736,226 | +1.09(+0.92%) |
Jun 28, 2024 | 118.18 | 119.28 | 117.02 | 118.10 | 1,867,591 | +1.42(+1.22%) |
Jun 27, 2024 | 115.38 | 116.73 | 114.41 | 116.68 | 427,237 | +1.74(+1.51%) |
Jun 26, 2024 | 115.45 | 115.45 | 113.70 | 114.94 | 666,349 | -0.88(-0.76%) |
Jun 25, 2024 | 116.90 | 117.54 | 115.36 | 115.82 | 597,831 | -0.79(-0.68%) |
Jun 24, 2024 | 115.20 | 117.10 | 114.84 | 116.61 | 547,723 | +1.40(+1.22%) |
Jun 21, 2024 | 115.61 | 115.61 | 114.19 | 115.21 | 1,203,570 | -0.19(-0.16%) |
Jun 20, 2024 | 114.22 | 116.12 | 114.20 | 115.40 | 1,063,562 | +1.73(+1.52%) |
Jun 18, 2024 | 113.02 | 114.39 | 112.78 | 113.67 | 525,007 | +0.67(+0.59%) |
Jun 17, 2024 | 111.47 | 113.17 | 111.47 | 113.00 | 447,698 | +1.53(+1.37%) |
Jun 14, 2024 | 111.89 | 112.42 | 111.12 | 111.47 | 675,570 | -1.38(-1.22%) |
Jun 13, 2024 | 112.58 | 113.07 | 111.40 | 112.85 | 524,981 | -0.03(-0.03%) |
Jun 12, 2024 | 113.19 | 113.66 | 112.30 | 112.88 | 534,575 | -0.21(-0.18%) |
Jun 11, 2024 | 113.83 | 114.92 | 112.35 | 113.09 | 694,354 | -1.35(-1.18%) |
Jun 10, 2024 | 114.61 | 114.61 | 113.67 | 114.44 | 413,605 | -0.70(-0.61%) |
Jun 07, 2024 | 114.45 | 115.90 | 114.09 | 115.14 | 330,107 | +1.05(+0.92%) |
Jun 06, 2024 | 113.75 | 114.65 | 113.42 | 114.09 | 363,642 | +0.29(+0.25%) |
Jun 05, 2024 | 114.21 | 114.46 | 112.55 | 113.80 | 428,636 | -0.22(-0.19%) |
Jun 04, 2024 | 115.12 | 115.29 | 113.54 | 114.02 | 708,239 | -1.50(-1.30%) |
Jun 03, 2024 | 116.48 | 116.86 | 114.63 | 115.52 | 408,349 | -1.22(-1.05%) |
May 31, 2024 | 115.27 | 116.81 | 115.11 | 116.74 | 951,684 | +1.37(+1.19%) |
May 30, 2024 | 113.66 | 115.89 | 113.54 | 115.37 | 740,247 | +1.53(+1.34%) |
May 29, 2024 | 114.61 | 114.83 | 113.62 | 113.84 | 540,869 | -1.07(-0.93%) |
May 28, 2024 | 116.19 | 116.39 | 114.72 | 114.92 | 578,614 | -1.93(-1.65%) |
May 24, 2024 | 116.65 | 117.12 | 116.16 | 116.84 | 533,658 | +0.56(+0.49%) |
May 23, 2024 | 117.83 | 117.83 | 116.18 | 116.28 | 401,267 | -1.70(-1.44%) |
May 22, 2024 | 117.81 | 118.76 | 117.63 | 117.97 | 549,907 | +0.23(+0.19%) |
May 21, 2024 | 117.76 | 118.14 | 117.47 | 117.75 | 421,854 | +0.63(+0.54%) |
May 20, 2024 | 119.25 | 119.35 | 116.53 | 117.11 | 629,713 | -2.09(-1.76%) |
May 17, 2024 | 118.35 | 119.28 | 117.61 | 119.21 | 466,826 | +1.53(+1.30%) |
May 16, 2024 | 117.08 | 118.09 | 116.70 | 117.68 | 582,185 | +1.22(+1.05%) |
May 15, 2024 | 117.23 | 117.54 | 116.26 | 116.45 | 315,015 | -0.91(-0.78%) |
May 14, 2024 | 117.71 | 118.19 | 116.98 | 117.37 | 333,135 | -0.12(-0.10%) |
May 13, 2024 | 118.19 | 118.64 | 117.29 | 117.49 | 302,356 | -0.54(-0.45%) |
May 10, 2024 | 117.47 | 118.34 | 117.29 | 118.02 | 333,666 | +0.56(+0.47%) |
May 09, 2024 | 116.32 | 117.69 | 116.32 | 117.47 | 406,819 | +0.86(+0.74%) |
May 08, 2024 | 116.50 | 116.99 | 116.27 | 116.60 | 402,129 | +0.24(+0.20%) |
May 07, 2024 | 117.12 | 117.34 | 116.22 | 116.37 | 414,358 | -0.18(-0.15%) |
May 06, 2024 | 116.82 | 117.23 | 116.21 | 116.55 | 381,417 | +0.44(+0.38%) |
May 03, 2024 | 114.97 | 116.41 | 114.21 | 116.11 | 598,122 | +0.78(+0.67%) |
May 02, 2024 | 117.49 | 117.61 | 114.50 | 115.33 | 889,364 | -1.13(-0.97%) |