Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 114.00 | 114.63 | 113.30 | 114.44 | 4,138,372 | +0.49(+0.43%) |
Jul 26, 2024 | 113.96 | 115.23 | 113.50 | 113.95 | 7,526,523 | +0.48(+0.42%) |
Jul 25, 2024 | 110.23 | 115.82 | 109.45 | 113.47 | 14,997,440 | +8.64(+8.24%) |
Jul 24, 2024 | 105.05 | 105.86 | 104.02 | 104.83 | 7,180,959 | -0.14(-0.13%) |
Jul 23, 2024 | 103.77 | 105.58 | 103.62 | 104.97 | 7,601,701 | +1.20(+1.16%) |
Jul 22, 2024 | 102.68 | 103.82 | 102.62 | 103.77 | 6,207,965 | +0.96(+0.93%) |
Jul 19, 2024 | 104.50 | 104.50 | 102.64 | 102.81 | 7,229,795 | -1.03(-0.99%) |
Jul 18, 2024 | 105.00 | 105.46 | 103.78 | 103.84 | 4,450,423 | -1.15(-1.10%) |
Jul 17, 2024 | 103.82 | 105.28 | 103.82 | 104.99 | 5,432,839 | +1.31(+1.26%) |
Jul 16, 2024 | 101.87 | 103.69 | 101.75 | 103.68 | 4,341,058 | +2.06(+2.03%) |
Jul 15, 2024 | 102.29 | 102.65 | 101.52 | 101.62 | 3,775,404 | +0.34(+0.34%) |
Jul 12, 2024 | 102.00 | 102.85 | 101.02 | 101.28 | 6,003,170 | -0.44(-0.43%) |
Jul 11, 2024 | 100.52 | 102.65 | 100.22 | 101.72 | 7,593,958 | +1.04(+1.03%) |
Jul 10, 2024 | 100.90 | 101.18 | 99.42 | 100.68 | 6,483,193 | -0.43(-0.43%) |
Jul 09, 2024 | 100.24 | 101.68 | 100.02 | 101.11 | 5,649,240 | +1.01(+1.01%) |
Jul 08, 2024 | 100.65 | 101.20 | 99.98 | 100.10 | 8,737,753 | -0.27(-0.27%) |
Jul 05, 2024 | 100.49 | 100.57 | 99.56 | 100.37 | 6,153,701 | -0.37(-0.37%) |
Jul 03, 2024 | 100.90 | 101.04 | 100.38 | 100.74 | 2,149,213 | +0.33(+0.33%) |
Jul 02, 2024 | 99.29 | 100.63 | 99.07 | 100.41 | 8,299,944 | +0.86(+0.86%) |
Jul 01, 2024 | 100.88 | 101.68 | 99.31 | 99.55 | 4,475,225 | -0.84(-0.84%) |
Jun 28, 2024 | 100.90 | 100.90 | 100.06 | 100.39 | 13,853,255 | -0.23(-0.23%) |
Jun 27, 2024 | 101.47 | 101.78 | 100.42 | 100.62 | 6,955,435 | -0.64(-0.63%) |
Jun 26, 2024 | 100.93 | 101.39 | 100.15 | 101.26 | 6,953,852 | -0.31(-0.31%) |
Jun 25, 2024 | 101.39 | 102.70 | 100.03 | 101.57 | 10,306,218 | -0.39(-0.38%) |
Jun 24, 2024 | 105.74 | 107.47 | 100.94 | 101.96 | 13,704,215 | -3.65(-3.46%) |
Jun 21, 2024 | 105.19 | 106.19 | 104.68 | 105.61 | 13,343,579 | +0.54(+0.51%) |
Jun 20, 2024 | 104.63 | 105.73 | 104.55 | 105.07 | 8,495,985 | +0.30(+0.29%) |
Jun 18, 2024 | 104.57 | 105.31 | 104.38 | 104.77 | 3,991,508 | +0.30(+0.29%) |
Jun 17, 2024 | 104.00 | 104.49 | 103.47 | 104.47 | 3,943,558 | +0.24(+0.23%) |
Jun 14, 2024 | 104.59 | 104.99 | 103.44 | 104.23 | 4,917,245 | -0.80(-0.76%) |
Jun 13, 2024 | 106.57 | 106.86 | 103.84 | 105.03 | 7,112,858 | -1.74(-1.63%) |
Jun 12, 2024 | 107.01 | 107.72 | 106.58 | 106.77 | 3,429,903 | -0.15(-0.14%) |
Jun 11, 2024 | 106.39 | 107.14 | 106.14 | 106.92 | 5,769,277 | -0.17(-0.16%) |
Jun 10, 2024 | 108.00 | 108.10 | 106.67 | 107.09 | 5,918,481 | -1.02(-0.94%) |
Jun 07, 2024 | 108.10 | 108.56 | 107.88 | 108.11 | 3,526,535 | -0.07(-0.06%) |
Jun 06, 2024 | 108.38 | 108.47 | 107.75 | 108.18 | 3,875,125 | -0.26(-0.24%) |
Jun 05, 2024 | 108.01 | 108.52 | 107.48 | 108.44 | 3,141,201 | +0.54(+0.50%) |
Jun 04, 2024 | 107.41 | 108.39 | 106.92 | 107.90 | 7,997,591 | +0.53(+0.49%) |
Jun 03, 2024 | 107.24 | 108.65 | 106.82 | 107.37 | 5,908,488 | -0.44(-0.41%) |
May 31, 2024 | 105.82 | 107.88 | 105.46 | 107.81 | 10,411,933 | +2.09(+1.98%) |
May 30, 2024 | 104.90 | 105.85 | 104.58 | 105.72 | 4,398,807 | +1.15(+1.10%) |
May 29, 2024 | 105.02 | 105.22 | 104.50 | 104.57 | 4,796,845 | -0.95(-0.90%) |
May 28, 2024 | 106.03 | 106.35 | 105.28 | 105.52 | 5,136,812 | -0.75(-0.71%) |
May 24, 2024 | 105.83 | 106.57 | 105.83 | 106.27 | 3,431,310 | +0.86(+0.82%) |
May 23, 2024 | 106.44 | 107.32 | 105.34 | 105.41 | 5,787,082 | -0.90(-0.85%) |
May 22, 2024 | 105.63 | 106.45 | 105.41 | 106.31 | 3,626,011 | +0.88(+0.83%) |
May 21, 2024 | 105.20 | 105.93 | 105.10 | 105.43 | 4,754,823 | +0.41(+0.39%) |
May 20, 2024 | 104.41 | 105.42 | 104.35 | 105.02 | 4,412,723 | +0.84(+0.81%) |
May 17, 2024 | 104.69 | 104.78 | 103.71 | 104.18 | 8,501,058 | -0.06(-0.06%) |
May 16, 2024 | 104.50 | 105.36 | 104.15 | 104.24 | 8,724,964 | -0.48(-0.46%) |
May 15, 2024 | 104.86 | 105.35 | 104.51 | 104.72 | 5,721,709 | -0.35(-0.33%) |
May 14, 2024 | 105.17 | 105.65 | 105.02 | 105.07 | 3,748,440 | -0.10(-0.09%) |
May 13, 2024 | 105.80 | 107.17 | 105.05 | 105.17 | 6,081,443 | -0.52(-0.49%) |
May 10, 2024 | 105.37 | 105.89 | 104.91 | 105.68 | 5,659,916 | +0.58(+0.55%) |
May 09, 2024 | 103.49 | 105.13 | 103.46 | 105.11 | 7,253,670 | +1.79(+1.73%) |
May 08, 2024 | 102.62 | 103.47 | 102.19 | 103.32 | 5,208,877 | +0.70(+0.69%) |
May 07, 2024 | 101.66 | 102.64 | 101.51 | 102.61 | 6,974,907 | +1.31(+1.30%) |
May 06, 2024 | 101.18 | 101.44 | 101.01 | 101.30 | 3,429,006 | +0.51(+0.50%) |
May 03, 2024 | 101.39 | 101.56 | 100.07 | 100.79 | 13,405,052 | -0.49(-0.48%) |
May 02, 2024 | 100.59 | 101.30 | 100.42 | 101.28 | 6,121,712 | +0.67(+0.66%) |