Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 114.61 | 116.40 | 111.12 | 116.17 | 3,618,514 | +3.11(+2.75%) |
Jul 15, 2024 | 114.66 | 115.87 | 110.35 | 113.06 | 5,348,731 | -6.28(-5.26%) |
Jul 12, 2024 | 113.51 | 119.71 | 113.30 | 119.34 | 5,640,616 | +7.66(+6.86%) |
Jul 11, 2024 | 111.64 | 115.29 | 108.75 | 111.68 | 6,143,754 | +4.93(+4.62%) |
Jul 10, 2024 | 104.81 | 107.28 | 102.55 | 106.75 | 2,973,894 | +3.16(+3.05%) |
Jul 09, 2024 | 101.69 | 104.75 | 100.04 | 103.59 | 3,302,667 | +0.78(+0.76%) |
Jul 08, 2024 | 98.60 | 102.95 | 97.76 | 102.81 | 3,539,726 | +5.67(+5.84%) |
Jul 05, 2024 | 100.69 | 101.46 | 97.00 | 97.14 | 2,858,222 | -2.03(-2.05%) |
Jul 03, 2024 | 97.00 | 99.18 | 95.25 | 99.17 | 3,961,739 | +3.40(+3.55%) |
Jul 02, 2024 | 96.45 | 99.58 | 95.21 | 95.77 | 3,723,519 | -1.49(-1.53%) |
Jul 01, 2024 | 99.50 | 99.71 | 96.88 | 97.26 | 3,129,394 | -2.45(-2.46%) |
Jun 28, 2024 | 105.17 | 105.55 | 98.37 | 99.71 | 5,477,025 | -5.52(-5.25%) |
Jun 27, 2024 | 102.95 | 106.49 | 101.58 | 105.23 | 3,204,707 | +2.28(+2.21%) |
Jun 26, 2024 | 101.36 | 103.16 | 100.41 | 102.95 | 4,485,272 | +1.10(+1.08%) |
Jun 25, 2024 | 106.94 | 108.00 | 101.52 | 101.85 | 5,615,125 | -6.17(-5.71%) |
Jun 24, 2024 | 106.92 | 109.11 | 104.55 | 108.02 | 5,089,002 | +1.35(+1.27%) |
Jun 21, 2024 | 107.83 | 108.80 | 105.42 | 106.67 | 5,715,931 | -1.90(-1.75%) |
Jun 20, 2024 | 110.92 | 113.00 | 107.64 | 108.57 | 7,516,683 | -10.44(-8.77%) |
Jun 18, 2024 | 119.50 | 121.19 | 118.25 | 119.01 | 2,673,112 | -1.82(-1.51%) |
Jun 17, 2024 | 123.67 | 124.20 | 118.32 | 120.83 | 3,665,886 | -3.78(-3.03%) |
Jun 14, 2024 | 129.39 | 131.74 | 124.28 | 124.61 | 3,055,777 | -5.11(-3.94%) |
Jun 13, 2024 | 134.02 | 134.99 | 128.70 | 129.72 | 2,671,556 | -4.80(-3.57%) |
Jun 12, 2024 | 139.60 | 141.63 | 133.09 | 134.52 | 4,989,244 | +2.11(+1.59%) |
Jun 11, 2024 | 129.39 | 132.85 | 126.37 | 132.41 | 2,663,463 | +1.74(+1.33%) |
Jun 10, 2024 | 123.23 | 131.24 | 122.02 | 130.67 | 3,440,518 | +7.92(+6.45%) |
Jun 07, 2024 | 129.91 | 130.38 | 122.06 | 122.75 | 3,724,313 | -9.55(-7.22%) |
Jun 06, 2024 | 133.00 | 133.00 | 129.97 | 132.30 | 1,740,688 | -0.94(-0.71%) |
Jun 05, 2024 | 131.58 | 134.98 | 129.33 | 133.24 | 2,612,132 | +3.47(+2.67%) |
Jun 04, 2024 | 128.04 | 132.20 | 125.90 | 129.77 | 2,962,237 | +2.22(+1.74%) |
Jun 03, 2024 | 131.21 | 131.61 | 126.74 | 127.55 | 2,225,655 | -0.35(-0.27%) |
May 31, 2024 | 132.00 | 134.00 | 125.23 | 127.90 | 6,043,306 | -2.76(-2.11%) |
May 30, 2024 | 127.00 | 133.34 | 126.37 | 130.66 | 3,948,314 | +4.97(+3.95%) |
May 29, 2024 | 125.54 | 128.84 | 124.80 | 125.69 | 3,977,924 | -3.69(-2.85%) |
May 28, 2024 | 128.75 | 131.13 | 127.26 | 129.38 | 4,700,891 | +4.20(+3.36%) |
May 24, 2024 | 118.90 | 127.52 | 118.14 | 125.18 | 5,484,459 | +7.68(+6.54%) |
May 23, 2024 | 121.66 | 122.15 | 116.11 | 117.50 | 5,108,938 | -3.73(-3.08%) |
May 22, 2024 | 111.42 | 124.79 | 111.22 | 121.23 | 8,380,436 | +9.73(+8.73%) |
May 21, 2024 | 112.38 | 113.28 | 110.92 | 111.50 | 2,538,875 | -1.95(-1.72%) |
May 20, 2024 | 114.50 | 114.79 | 110.67 | 113.45 | 2,450,668 | -0.87(-0.76%) |
May 17, 2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2,259,116 | -2.53(-2.17%) |
May 16, 2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2,732,533 | +1.38(+1.20%) |
May 15, 2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3,873,546 | -1.64(-1.40%) |
May 14, 2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4,518,619 | +6.33(+5.71%) |
May 13, 2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2,950,033 | +2.43(+2.24%) |
May 10, 2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3,201,830 | -2.78(-2.50%) |
May 09, 2024 | 110.53 | 112.10 | 108.52 | 111.13 | 3,724,890 | -1.23(-1.09%) |
May 08, 2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2,821,782 | -2.56(-2.23%) |
May 07, 2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2,554,920 | -0.16(-0.13%) |
May 06, 2024 | 114.28 | 117.50 | 114.00 | 115.08 | 2,757,838 | +0.88(+0.77%) |
May 03, 2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6,067,195 | +8.14(+7.67%) |
May 02, 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 4,240,581 | +0.90(+0.86%) |