Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 115.78 | 116.77 | 115.71 | 116.71 | 965,479 | +2.01(+1.75%) |
Jul 15, 2024 | 115.30 | 115.30 | 114.45 | 114.70 | 924,993 | -0.32(-0.28%) |
Jul 12, 2024 | 114.87 | 115.42 | 114.82 | 115.02 | 644,144 | -0.31(-0.27%) |
Jul 11, 2024 | 116.01 | 116.01 | 115.15 | 115.33 | 1,687,169 | -2.18(-1.86%) |
Jul 10, 2024 | 117.05 | 117.80 | 117.05 | 117.51 | 925,122 | +2.31(+2.01%) |
Jul 09, 2024 | 115.22 | 115.43 | 115.06 | 115.20 | 999,037 | +0.54(+0.47%) |
Jul 08, 2024 | 114.93 | 115.18 | 114.60 | 114.66 | 368,137 | -0.54(-0.47%) |
Jul 05, 2024 | 115.53 | 115.53 | 115.06 | 115.20 | 752,576 | -0.37(-0.32%) |
Jul 03, 2024 | 115.10 | 115.57 | 115.01 | 115.57 | 486,998 | +1.13(+0.99%) |
Jul 02, 2024 | 113.92 | 114.55 | 113.72 | 114.44 | 736,722 | +1.75(+1.55%) |
Jul 01, 2024 | 113.26 | 113.54 | 112.56 | 112.69 | 1,506,256 | -0.13(-0.12%) |
Jun 28, 2024 | 112.44 | 113.28 | 112.33 | 112.82 | 888,112 | +1.18(+1.06%) |
Jun 27, 2024 | 111.24 | 111.78 | 111.10 | 111.64 | 358,706 | +0.62(+0.56%) |
Jun 26, 2024 | 110.77 | 111.20 | 110.61 | 111.02 | 504,868 | +0.39(+0.35%) |
Jun 25, 2024 | 110.52 | 110.82 | 110.24 | 110.63 | 1,772,924 | +1.88(+1.73%) |
Jun 24, 2024 | 108.69 | 109.19 | 108.57 | 108.75 | 868,658 | +0.90(+0.83%) |
Jun 21, 2024 | 107.49 | 107.97 | 107.33 | 107.86 | 295,501 | -0.29(-0.27%) |
Jun 20, 2024 | 107.80 | 108.23 | 107.63 | 108.14 | 842,935 | +0.57(+0.53%) |
Jun 18, 2024 | 107.30 | 107.63 | 107.22 | 107.58 | 771,067 | +0.07(+0.07%) |
Jun 17, 2024 | 106.89 | 107.62 | 106.77 | 107.51 | 631,020 | -0.75(-0.69%) |
Jun 14, 2024 | 108.06 | 108.28 | 107.75 | 108.25 | 476,788 | +0.44(+0.41%) |
Jun 13, 2024 | 108.36 | 108.46 | 107.20 | 107.82 | 698,072 | -2.19(-1.99%) |
Jun 12, 2024 | 110.06 | 110.31 | 109.74 | 110.01 | 307,844 | +0.59(+0.54%) |
Jun 11, 2024 | 109.68 | 109.77 | 109.19 | 109.42 | 316,344 | -1.12(-1.02%) |
Jun 10, 2024 | 110.07 | 110.76 | 109.98 | 110.54 | 490,012 | +1.28(+1.17%) |
Jun 07, 2024 | 109.30 | 109.81 | 109.02 | 109.26 | 377,735 | +0.13(+0.12%) |
Jun 06, 2024 | 109.48 | 109.48 | 108.87 | 109.13 | 574,792 | -0.15(-0.14%) |
Jun 05, 2024 | 108.96 | 109.30 | 108.68 | 109.28 | 1,460,936 | -0.04(-0.04%) |
Jun 04, 2024 | 109.70 | 109.73 | 109.08 | 109.32 | 517,360 | -1.23(-1.12%) |
Jun 03, 2024 | 110.99 | 111.12 | 110.17 | 110.55 | 775,942 | -0.03(-0.03%) |
May 31, 2024 | 110.27 | 110.60 | 109.80 | 110.58 | 741,835 | +1.68(+1.54%) |
May 30, 2024 | 108.68 | 109.00 | 108.56 | 108.90 | 279,021 | +0.61(+0.56%) |
May 29, 2024 | 108.58 | 108.67 | 108.16 | 108.29 | 441,413 | -1.66(-1.51%) |
May 28, 2024 | 110.01 | 110.10 | 109.66 | 109.96 | 321,728 | +0.89(+0.82%) |
May 24, 2024 | 109.00 | 109.23 | 108.84 | 109.06 | 386,955 | +1.35(+1.26%) |
May 23, 2024 | 109.14 | 109.14 | 107.58 | 107.71 | 514,562 | -0.46(-0.42%) |
May 22, 2024 | 108.19 | 108.41 | 107.93 | 108.17 | 434,032 | -1.16(-1.06%) |
May 21, 2024 | 109.42 | 109.59 | 109.06 | 109.33 | 343,148 | -0.51(-0.46%) |
May 20, 2024 | 109.59 | 110.05 | 109.53 | 109.84 | 611,065 | +1.48(+1.37%) |
May 17, 2024 | 108.43 | 108.52 | 108.09 | 108.35 | 773,800 | +0.78(+0.72%) |
May 16, 2024 | 108.41 | 108.47 | 107.47 | 107.58 | 873,832 | -1.13(-1.04%) |
May 15, 2024 | 108.51 | 108.74 | 108.32 | 108.71 | 629,219 | +0.15(+0.14%) |
May 14, 2024 | 108.24 | 108.63 | 108.09 | 108.56 | 316,549 | +0.68(+0.63%) |
May 13, 2024 | 107.89 | 108.05 | 107.68 | 107.89 | 392,003 | -0.27(-0.25%) |
May 10, 2024 | 108.60 | 108.60 | 108.02 | 108.16 | 493,958 | -0.20(-0.18%) |
May 09, 2024 | 107.68 | 108.38 | 107.64 | 108.35 | 402,105 | +0.69(+0.64%) |
May 08, 2024 | 107.17 | 107.74 | 107.00 | 107.67 | 485,470 | -0.47(-0.43%) |
May 07, 2024 | 108.20 | 108.38 | 108.01 | 108.14 | 738,177 | -0.93(-0.85%) |
May 06, 2024 | 108.46 | 109.06 | 108.46 | 109.06 | 1,217,067 | +1.44(+1.34%) |
May 03, 2024 | 107.18 | 107.64 | 106.74 | 107.62 | 948,457 | +0.92(+0.86%) |
May 02, 2024 | 107.45 | 107.60 | 106.42 | 106.70 | 1,104,444 | -0.73(-0.68%) |