Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 123.32 | 126.58 | 122.03 | 126.29 | 197,071 | +2.76(+2.23%) |
Jul 22, 2024 | 122.84 | 124.47 | 120.45 | 123.53 | 195,363 | +1.23(+1.01%) |
Jul 19, 2024 | 123.91 | 125.05 | 122.03 | 122.30 | 234,644 | -0.89(-0.72%) |
Jul 18, 2024 | 127.40 | 130.25 | 122.03 | 123.19 | 415,508 | -4.74(-3.71%) |
Jul 17, 2024 | 132.38 | 132.38 | 125.32 | 127.93 | 624,476 | -4.97(-3.74%) |
Jul 16, 2024 | 127.27 | 133.04 | 126.89 | 132.90 | 220,085 | +7.13(+5.67%) |
Jul 15, 2024 | 126.04 | 127.22 | 124.28 | 125.77 | 232,928 | -0.21(-0.17%) |
Jul 12, 2024 | 129.42 | 130.28 | 125.70 | 125.98 | 247,516 | -2.25(-1.75%) |
Jul 11, 2024 | 126.40 | 130.60 | 124.54 | 128.23 | 327,897 | +5.23(+4.25%) |
Jul 10, 2024 | 120.54 | 123.11 | 119.75 | 123.00 | 155,216 | +2.75(+2.29%) |
Jul 09, 2024 | 121.86 | 121.86 | 118.52 | 120.25 | 188,974 | -1.72(-1.41%) |
Jul 08, 2024 | 118.88 | 122.07 | 118.50 | 121.97 | 240,029 | +3.62(+3.06%) |
Jul 05, 2024 | 118.04 | 118.70 | 116.46 | 118.35 | 127,017 | +0.37(+0.31%) |
Jul 03, 2024 | 117.48 | 118.46 | 117.17 | 117.98 | 252,001 | +0.45(+0.38%) |
Jul 02, 2024 | 115.26 | 118.28 | 115.26 | 117.53 | 206,400 | +2.65(+2.31%) |
Jul 01, 2024 | 118.50 | 120.31 | 114.82 | 114.88 | 292,148 | -3.87(-3.26%) |
Jun 28, 2024 | 119.66 | 119.98 | 117.01 | 118.75 | 3,130,411 | +0.03(+0.03%) |
Jun 27, 2024 | 117.14 | 119.42 | 115.16 | 118.72 | 393,523 | +1.32(+1.12%) |
Jun 26, 2024 | 114.85 | 117.53 | 111.97 | 117.40 | 415,551 | +2.54(+2.21%) |
Jun 25, 2024 | 116.09 | 117.45 | 113.36 | 114.86 | 398,300 | -1.59(-1.37%) |
Jun 24, 2024 | 116.07 | 119.49 | 115.01 | 116.45 | 265,484 | +0.35(+0.30%) |
Jun 21, 2024 | 119.60 | 120.33 | 114.61 | 116.10 | 733,502 | -4.45(-3.69%) |
Jun 20, 2024 | 118.49 | 121.90 | 117.69 | 120.55 | 345,967 | +0.94(+0.79%) |
Jun 18, 2024 | 117.98 | 121.62 | 117.19 | 119.61 | 348,815 | +1.10(+0.93%) |
Jun 17, 2024 | 116.80 | 119.70 | 115.60 | 118.51 | 389,462 | +4.90(+4.31%) |
Jun 14, 2024 | 112.42 | 114.41 | 111.34 | 113.61 | 239,922 | +0.11(+0.10%) |
Jun 13, 2024 | 115.44 | 116.61 | 111.23 | 113.50 | 239,576 | -2.49(-2.15%) |
Jun 12, 2024 | 115.23 | 117.50 | 114.99 | 115.99 | 260,000 | +3.55(+3.16%) |
Jun 11, 2024 | 110.27 | 114.08 | 108.72 | 112.44 | 223,618 | +1.78(+1.61%) |
Jun 10, 2024 | 111.15 | 112.09 | 109.58 | 110.66 | 193,897 | -1.51(-1.35%) |
Jun 07, 2024 | 106.70 | 112.70 | 106.22 | 112.17 | 270,299 | +3.83(+3.54%) |
Jun 06, 2024 | 108.02 | 108.95 | 106.83 | 108.34 | 169,833 | +0.15(+0.14%) |
Jun 05, 2024 | 107.98 | 109.48 | 105.30 | 108.19 | 142,840 | +0.53(+0.49%) |
Jun 04, 2024 | 110.28 | 110.28 | 106.81 | 107.66 | 246,517 | -2.91(-2.63%) |
Jun 03, 2024 | 107.58 | 111.60 | 107.41 | 110.57 | 295,557 | +4.23(+3.98%) |
May 31, 2024 | 103.77 | 106.97 | 102.69 | 106.34 | 366,861 | +2.81(+2.71%) |
May 30, 2024 | 101.59 | 104.57 | 101.44 | 103.53 | 161,782 | +2.39(+2.36%) |
May 29, 2024 | 103.04 | 104.34 | 100.91 | 101.14 | 133,853 | -3.76(-3.58%) |
May 28, 2024 | 103.08 | 106.48 | 102.23 | 104.90 | 245,624 | +3.22(+3.17%) |
May 24, 2024 | 104.69 | 104.69 | 101.09 | 101.68 | 218,119 | -2.61(-2.50%) |
May 23, 2024 | 105.33 | 105.67 | 101.30 | 104.29 | 226,067 | -1.31(-1.24%) |
May 22, 2024 | 102.45 | 107.16 | 102.45 | 105.60 | 273,371 | +2.86(+2.78%) |
May 21, 2024 | 102.46 | 102.94 | 101.72 | 102.74 | 137,872 | -0.50(-0.48%) |
May 20, 2024 | 103.99 | 104.40 | 102.92 | 103.24 | 112,534 | -0.75(-0.72%) |
May 17, 2024 | 106.27 | 106.27 | 103.89 | 103.99 | 121,225 | -2.28(-2.15%) |
May 16, 2024 | 104.48 | 106.31 | 104.02 | 106.27 | 112,968 | +1.79(+1.71%) |
May 15, 2024 | 105.00 | 106.22 | 103.58 | 104.48 | 181,286 | -0.77(-0.73%) |
May 14, 2024 | 109.60 | 111.98 | 104.84 | 105.25 | 228,338 | -3.12(-2.88%) |
May 13, 2024 | 108.39 | 109.23 | 107.21 | 108.37 | 224,061 | +1.27(+1.19%) |
May 10, 2024 | 106.19 | 108.94 | 105.08 | 107.10 | 291,915 | +0.72(+0.68%) |
May 09, 2024 | 100.69 | 108.00 | 100.69 | 106.38 | 341,403 | +5.78(+5.75%) |
May 08, 2024 | 98.28 | 106.10 | 96.97 | 100.60 | 521,388 | -1.17(-1.15%) |
May 07, 2024 | 100.66 | 103.06 | 100.55 | 101.77 | 357,174 | +1.06(+1.05%) |
May 06, 2024 | 100.71 | 102.04 | 99.58 | 100.71 | 300,539 | +0.72(+0.72%) |
May 03, 2024 | 100.97 | 101.65 | 98.67 | 99.99 | 165,174 | +0.95(+0.96%) |
May 02, 2024 | 99.50 | 100.24 | 97.41 | 99.04 | 340,489 | +0.75(+0.76%) |