Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 123.36 | 127.98 | 123.36 | 125.42 | 33,541 | +2.02(+1.64%) |
Jul 25, 2024 | 124.10 | 129.72 | 123.38 | 123.40 | 64,371 | -2.39(-1.90%) |
Jul 24, 2024 | 122.12 | 125.79 | 121.69 | 125.79 | 43,671 | +3.25(+2.65%) |
Jul 23, 2024 | 124.98 | 124.98 | 122.28 | 122.54 | 18,881 | -0.31(-0.25%) |
Jul 22, 2024 | 122.11 | 123.26 | 120.96 | 122.85 | 30,348 | +2.39(+1.98%) |
Jul 19, 2024 | 120.00 | 122.47 | 119.41 | 120.46 | 46,770 | +1.63(+1.37%) |
Jul 18, 2024 | 126.26 | 127.82 | 118.59 | 118.83 | 63,416 | -9.07(-7.09%) |
Jul 17, 2024 | 123.56 | 129.61 | 123.56 | 127.90 | 68,255 | +1.77(+1.40%) |
Jul 16, 2024 | 123.36 | 126.13 | 122.50 | 126.13 | 43,595 | +5.24(+4.33%) |
Jul 15, 2024 | 124.00 | 124.11 | 120.61 | 120.89 | 41,166 | -1.65(-1.35%) |
Jul 12, 2024 | 120.69 | 123.79 | 120.69 | 122.54 | 40,151 | +2.50(+2.08%) |
Jul 11, 2024 | 117.09 | 121.10 | 117.09 | 120.04 | 43,335 | +2.45(+2.08%) |
Jul 10, 2024 | 114.67 | 117.65 | 114.28 | 117.59 | 27,669 | +3.18(+2.78%) |
Jul 09, 2024 | 113.48 | 114.59 | 111.68 | 114.41 | 19,606 | +1.47(+1.30%) |
Jul 08, 2024 | 113.70 | 114.50 | 112.09 | 112.94 | 27,695 | -0.45(-0.40%) |
Jul 05, 2024 | 112.03 | 113.46 | 109.82 | 113.39 | 25,499 | +2.68(+2.42%) |
Jul 03, 2024 | 113.26 | 114.15 | 109.81 | 110.71 | 27,351 | -2.96(-2.60%) |
Jul 02, 2024 | 113.85 | 114.00 | 111.72 | 113.67 | 34,422 | -1.24(-1.08%) |
Jul 01, 2024 | 117.73 | 120.87 | 114.31 | 114.91 | 34,579 | -1.90(-1.63%) |
Jun 28, 2024 | 118.00 | 119.45 | 115.50 | 116.81 | 38,739 | -0.58(-0.49%) |
Jun 27, 2024 | 117.50 | 117.62 | 116.12 | 117.39 | 14,730 | -0.86(-0.73%) |
Jun 26, 2024 | 118.65 | 119.00 | 117.69 | 118.25 | 12,105 | -0.89(-0.75%) |
Jun 25, 2024 | 120.92 | 121.19 | 118.36 | 119.14 | 24,894 | -1.16(-0.96%) |
Jun 24, 2024 | 119.19 | 121.53 | 118.98 | 120.30 | 37,746 | +1.94(+1.64%) |
Jun 21, 2024 | 118.78 | 118.96 | 117.10 | 118.36 | 30,078 | +0.95(+0.81%) |
Jun 20, 2024 | 115.01 | 117.73 | 114.75 | 117.41 | 23,107 | +1.23(+1.06%) |
Jun 18, 2024 | 116.38 | 117.54 | 115.74 | 116.19 | 23,847 | +0.13(+0.11%) |
Jun 17, 2024 | 115.12 | 116.26 | 114.73 | 116.06 | 18,054 | -0.43(-0.37%) |
Jun 14, 2024 | 115.83 | 116.49 | 114.49 | 116.49 | 11,977 | -0.16(-0.14%) |
Jun 13, 2024 | 116.09 | 117.09 | 113.29 | 116.64 | 121,882 | -0.51(-0.43%) |
Jun 12, 2024 | 119.51 | 119.57 | 116.02 | 117.15 | 70,095 | -0.73(-0.62%) |
Jun 11, 2024 | 119.06 | 119.06 | 116.32 | 117.88 | 20,633 | -1.47(-1.23%) |
Jun 10, 2024 | 117.99 | 119.35 | 116.37 | 119.35 | 18,050 | +1.18(+1.00%) |
Jun 07, 2024 | 117.85 | 119.73 | 116.97 | 118.17 | 74,655 | +0.41(+0.35%) |
Jun 06, 2024 | 116.64 | 118.47 | 115.68 | 117.76 | 75,442 | +0.98(+0.84%) |
Jun 05, 2024 | 115.31 | 117.00 | 113.74 | 116.78 | 62,675 | +1.50(+1.30%) |
Jun 04, 2024 | 114.48 | 115.78 | 112.75 | 115.29 | 23,565 | +1.55(+1.37%) |
Jun 03, 2024 | 111.86 | 114.84 | 111.85 | 113.73 | 34,964 | +2.00(+1.79%) |
May 31, 2024 | 107.75 | 112.03 | 107.75 | 111.74 | 46,445 | +4.47(+4.17%) |
May 30, 2024 | 105.82 | 108.32 | 105.16 | 107.27 | 19,645 | +0.05(+0.05%) |
May 29, 2024 | 107.21 | 107.48 | 106.13 | 107.22 | 21,098 | -2.55(-2.33%) |
May 28, 2024 | 113.49 | 113.49 | 108.58 | 109.77 | 45,711 | -4.27(-3.74%) |
May 24, 2024 | 115.16 | 115.83 | 113.69 | 114.04 | 33,855 | -1.27(-1.10%) |
May 23, 2024 | 118.75 | 118.75 | 114.84 | 115.31 | 56,297 | -3.91(-3.28%) |
May 22, 2024 | 117.73 | 120.14 | 117.68 | 119.22 | 16,587 | +0.60(+0.50%) |
May 21, 2024 | 118.18 | 120.22 | 117.86 | 118.62 | 24,528 | +0.68(+0.58%) |
May 20, 2024 | 118.85 | 118.85 | 117.15 | 117.94 | 22,326 | -0.89(-0.75%) |
May 17, 2024 | 118.08 | 118.94 | 117.26 | 118.83 | 12,223 | +0.58(+0.49%) |
May 16, 2024 | 118.69 | 118.99 | 117.54 | 118.25 | 20,062 | -0.46(-0.39%) |
May 15, 2024 | 115.14 | 118.98 | 114.92 | 118.71 | 62,739 | +4.82(+4.23%) |
May 14, 2024 | 112.05 | 113.89 | 111.53 | 113.89 | 17,050 | +1.40(+1.24%) |
May 13, 2024 | 113.75 | 113.75 | 111.77 | 112.50 | 17,732 | -0.35(-0.31%) |
May 10, 2024 | 112.90 | 113.65 | 112.55 | 112.84 | 25,426 | +0.82(+0.73%) |
May 09, 2024 | 109.77 | 112.32 | 109.66 | 112.03 | 22,578 | +2.54(+2.32%) |
May 08, 2024 | 110.77 | 111.05 | 108.92 | 109.48 | 21,395 | -1.02(-0.92%) |
May 07, 2024 | 108.80 | 110.81 | 108.74 | 110.50 | 40,366 | +2.73(+2.53%) |
May 06, 2024 | 107.10 | 107.86 | 106.36 | 107.77 | 17,239 | +1.12(+1.05%) |
May 03, 2024 | 107.45 | 107.45 | 105.21 | 106.65 | 36,506 | +1.08(+1.02%) |
May 02, 2024 | 108.17 | 108.17 | 104.26 | 105.57 | 42,639 | -0.75(-0.70%) |