Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 114.29 | 114.88 | 113.59 | 114.22 | 20,763 | +0.59(+0.52%) |
Jul 15, 2024 | 114.25 | 114.25 | 113.58 | 113.62 | 76,437 | +0.02(+0.02%) |
Jul 12, 2024 | 113.41 | 114.00 | 113.41 | 113.60 | 1,133 | +0.21(+0.18%) |
Jul 11, 2024 | 113.56 | 113.58 | 112.86 | 113.39 | 5,305 | -0.18(-0.16%) |
Jul 10, 2024 | 112.65 | 113.58 | 112.65 | 113.58 | 4,028 | +0.87(+0.77%) |
Jul 09, 2024 | 112.78 | 113.05 | 112.71 | 112.71 | 1,919 | +0.25(+0.22%) |
Jul 08, 2024 | 112.61 | 112.70 | 112.19 | 112.45 | 3,930 | +0.21(+0.19%) |
Jul 05, 2024 | 112.67 | 112.67 | 112.14 | 112.25 | 1,650 | -0.14(-0.13%) |
Jul 03, 2024 | 112.03 | 112.39 | 112.03 | 112.39 | 1,004 | +0.98(+0.88%) |
Jul 02, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 663 | +0.69(+0.62%) |
Jul 01, 2024 | 110.58 | 110.72 | 110.02 | 110.72 | 363,098 | +0.16(+0.14%) |
Jun 28, 2024 | 111.32 | 111.32 | 110.56 | 110.56 | 542 | -0.27(-0.24%) |
Jun 27, 2024 | 110.49 | 110.92 | 110.49 | 110.83 | 1,328 | -0.12(-0.11%) |
Jun 26, 2024 | 110.53 | 110.96 | 110.51 | 110.96 | 966 | +0.00(+0.00%) |
Jun 25, 2024 | 110.87 | 110.96 | 110.64 | 110.96 | 3,605 | +0.26(+0.24%) |
Jun 24, 2024 | 110.68 | 110.96 | 110.68 | 110.69 | 1,766 | -0.25(-0.23%) |
Jun 21, 2024 | 110.93 | 110.95 | 110.59 | 110.95 | 957 | -0.50(-0.45%) |
Jun 20, 2024 | 112.14 | 112.14 | 110.81 | 111.45 | 3,648 | -0.51(-0.45%) |
Jun 18, 2024 | 111.83 | 111.99 | 111.56 | 111.95 | 1,195 | +0.65(+0.59%) |
Jun 17, 2024 | 110.45 | 111.32 | 110.45 | 111.30 | 2,857 | +1.16(+1.06%) |
Jun 14, 2024 | 109.78 | 110.14 | 109.61 | 110.14 | 2,268 | -0.58(-0.53%) |
Jun 13, 2024 | 110.98 | 110.98 | 110.33 | 110.72 | 4,557 | -0.04(-0.03%) |
Jun 12, 2024 | 111.30 | 111.30 | 110.67 | 110.75 | 1,892 | +1.01(+0.92%) |
Jun 11, 2024 | 110.49 | 110.49 | 109.23 | 109.75 | 2,477 | -0.63(-0.57%) |
Jun 10, 2024 | 109.66 | 110.52 | 109.66 | 110.38 | 5,190 | +0.73(+0.66%) |
Jun 07, 2024 | 109.70 | 110.05 | 109.56 | 109.65 | 2,606 | -0.29(-0.26%) |
Jun 06, 2024 | 110.64 | 110.64 | 109.52 | 109.94 | 5,558 | -0.42(-0.38%) |
Jun 05, 2024 | 109.09 | 110.36 | 109.09 | 110.36 | 1,570 | +1.91(+1.76%) |
Jun 04, 2024 | 108.67 | 108.67 | 108.14 | 108.45 | 1,596 | -0.82(-0.75%) |
Jun 03, 2024 | 109.57 | 109.67 | 108.35 | 109.27 | 8,540 | -0.38(-0.34%) |
May 31, 2024 | 107.96 | 109.67 | 107.96 | 109.64 | 945 | +0.01(+0.01%) |
May 30, 2024 | 109.78 | 110.06 | 109.52 | 109.64 | 6,333 | -0.80(-0.73%) |
May 29, 2024 | 110.63 | 110.63 | 110.17 | 110.44 | 2,429 | -0.49(-0.45%) |
May 28, 2024 | 111.45 | 111.45 | 110.53 | 110.93 | 3,969 | -0.11(-0.10%) |
May 24, 2024 | 110.40 | 111.41 | 110.40 | 111.05 | 1,926 | +1.36(+1.24%) |
May 23, 2024 | 111.20 | 111.20 | 109.44 | 109.68 | 3,467 | -0.82(-0.74%) |
May 22, 2024 | 111.37 | 111.47 | 110.50 | 110.50 | 2,530 | -0.80(-0.72%) |
May 21, 2024 | 110.94 | 111.30 | 110.94 | 111.30 | 699 | +0.18(+0.16%) |
May 20, 2024 | 110.93 | 111.41 | 110.93 | 111.12 | 2,895 | +0.38(+0.35%) |
May 17, 2024 | 110.67 | 110.73 | 110.60 | 110.73 | 1,737 | +0.16(+0.14%) |
May 16, 2024 | 111.25 | 111.64 | 110.58 | 110.58 | 5,057 | -0.96(-0.86%) |
May 15, 2024 | 110.53 | 111.54 | 110.53 | 111.54 | 365,766 | +2.03(+1.85%) |
May 14, 2024 | 108.86 | 109.52 | 108.76 | 109.52 | 5,027 | +0.63(+0.57%) |
May 13, 2024 | 109.90 | 109.90 | 108.89 | 108.89 | 3,808 | -0.71(-0.65%) |
May 10, 2024 | 110.07 | 110.22 | 109.42 | 109.60 | 6,615 | +0.10(+0.09%) |
May 09, 2024 | 108.93 | 109.63 | 108.93 | 109.50 | 10,647 | +0.60(+0.55%) |
May 08, 2024 | 108.44 | 108.89 | 108.44 | 108.89 | 628 | +0.22(+0.21%) |
May 07, 2024 | 108.59 | 108.83 | 108.59 | 108.67 | 772 | -0.10(-0.09%) |
May 06, 2024 | 108.16 | 108.77 | 108.09 | 108.77 | 2,856 | +1.44(+1.34%) |
May 03, 2024 | 107.30 | 107.54 | 107.29 | 107.33 | 1,305 | +1.26(+1.19%) |
May 02, 2024 | 105.15 | 106.07 | 105.07 | 106.07 | 4,029 | +1.21(+1.15%) |