Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 114.62 | 115.77 | 114.24 | 114.90 | 904,451 | -0.34(-0.30%) |
Jul 16, 2024 | 114.67 | 115.73 | 113.26 | 115.24 | 1,333,207 | +1.02(+0.89%) |
Jul 15, 2024 | 113.71 | 114.62 | 112.94 | 114.22 | 716,053 | +0.59(+0.52%) |
Jul 12, 2024 | 114.15 | 114.34 | 112.93 | 113.63 | 1,157,046 | +0.14(+0.12%) |
Jul 11, 2024 | 110.80 | 113.84 | 110.71 | 113.49 | 936,490 | +2.89(+2.61%) |
Jul 10, 2024 | 107.97 | 110.67 | 107.67 | 110.60 | 1,501,269 | +3.64(+3.40%) |
Jul 09, 2024 | 109.25 | 109.25 | 106.77 | 106.96 | 798,212 | -2.16(-1.98%) |
Jul 08, 2024 | 108.78 | 109.36 | 108.07 | 109.12 | 1,333,055 | -0.24(-0.22%) |
Jul 05, 2024 | 110.45 | 110.70 | 109.05 | 109.36 | 1,371,839 | -1.10(-1.00%) |
Jul 04, 2024 | 110.58 | 110.74 | 109.97 | 110.46 | 179,438 | -0.31(-0.28%) |
Jul 03, 2024 | 108.26 | 111.21 | 108.26 | 110.77 | 1,124,013 | +2.97(+2.76%) |
Jul 02, 2024 | 107.32 | 107.87 | 106.41 | 107.80 | 1,780,863 | +0.06(+0.06%) |
Jun 28, 2024 | 107.74 | 0 | -0.45(-0.42%) | |||
Jun 27, 2024 | 109.30 | 109.75 | 107.69 | 108.19 | 1,131,156 | -0.99(-0.91%) |
Jun 26, 2024 | 108.06 | 109.54 | 107.28 | 109.18 | 1,915,722 | +0.99(+0.92%) |
Jun 25, 2024 | 108.98 | 108.98 | 106.85 | 108.19 | 2,665,945 | -0.71(-0.65%) |
Jun 24, 2024 | 108.36 | 109.68 | 107.56 | 108.90 | 1,667,539 | +1.16(+1.08%) |
Jun 21, 2024 | 107.59 | 108.44 | 106.63 | 107.74 | 8,973,364 | +0.01(+0.01%) |
Jun 20, 2024 | 106.89 | 108.20 | 106.27 | 107.73 | 1,706,163 | +2.42(+2.30%) |
Jun 19, 2024 | 106.31 | 106.94 | 105.13 | 105.31 | 763,672 | -1.17(-1.10%) |
Jun 18, 2024 | 107.74 | 108.50 | 105.70 | 106.48 | 1,672,793 | -0.77(-0.72%) |
Jun 17, 2024 | 105.57 | 108.05 | 104.84 | 107.25 | 1,767,334 | +1.63(+1.54%) |
Jun 14, 2024 | 104.29 | 105.72 | 103.73 | 105.62 | 1,288,002 | +0.95(+0.91%) |
Jun 13, 2024 | 105.00 | 105.26 | 104.10 | 104.67 | 953,164 | -0.30(-0.29%) |
Jun 12, 2024 | 106.47 | 107.26 | 104.86 | 104.97 | 1,376,633 | -0.48(-0.46%) |
Jun 11, 2024 | 104.92 | 105.69 | 104.75 | 105.45 | 946,051 | -0.18(-0.17%) |
Jun 10, 2024 | 106.01 | 106.21 | 104.98 | 105.63 | 794,881 | -0.66(-0.62%) |
Jun 07, 2024 | 107.00 | 108.17 | 106.25 | 106.29 | 1,055,128 | -0.98(-0.91%) |
Jun 06, 2024 | 106.58 | 107.68 | 106.40 | 107.27 | 633,338 | +0.58(+0.54%) |
Jun 05, 2024 | 106.00 | 106.72 | 105.46 | 106.69 | 1,144,182 | +1.06(+1.00%) |
Jun 04, 2024 | 106.35 | 106.35 | 104.60 | 105.63 | 1,655,439 | -0.55(-0.52%) |
Jun 03, 2024 | 108.26 | 108.70 | 105.81 | 106.18 | 1,059,156 | -2.31(-2.13%) |
May 31, 2024 | 105.91 | 108.49 | 105.75 | 108.49 | 2,834,695 | +2.37(+2.23%) |
May 30, 2024 | 105.22 | 106.21 | 104.92 | 106.12 | 2,066,930 | +1.12(+1.07%) |
May 29, 2024 | 105.48 | 106.07 | 104.89 | 105.00 | 1,101,384 | -1.13(-1.06%) |
May 28, 2024 | 108.79 | 108.79 | 106.03 | 106.13 | 1,358,229 | -3.40(-3.10%) |
May 27, 2024 | 109.05 | 109.99 | 108.65 | 109.53 | 303,839 | +0.38(+0.35%) |
May 24, 2024 | 109.17 | 109.67 | 108.48 | 109.15 | 996,534 | +0.18(+0.17%) |
May 23, 2024 | 110.18 | 110.60 | 108.51 | 108.97 | 1,251,736 | -0.98(-0.89%) |
May 22, 2024 | 110.41 | 110.70 | 109.36 | 109.95 | 1,169,900 | -0.91(-0.82%) |
May 21, 2024 | 112.02 | 112.79 | 110.65 | 110.86 | 1,417,138 | -0.81(-0.73%) |
May 17, 2024 | 111.67 | 0 | +0.38(+0.34%) | |||
May 16, 2024 | 109.93 | 111.35 | 109.68 | 111.29 | 1,265,474 | +1.36(+1.24%) |
May 15, 2024 | 111.25 | 111.64 | 109.58 | 109.93 | 1,372,695 | -1.01(-0.91%) |
May 14, 2024 | 112.19 | 112.75 | 110.20 | 110.94 | 791,111 | -1.23(-1.10%) |
May 13, 2024 | 113.36 | 114.33 | 112.07 | 112.17 | 751,921 | -1.17(-1.03%) |
May 10, 2024 | 113.54 | 114.17 | 112.69 | 113.34 | 814,876 | +0.43(+0.38%) |
May 09, 2024 | 112.23 | 113.98 | 112.14 | 112.91 | 1,066,664 | +0.77(+0.69%) |
May 08, 2024 | 111.63 | 112.77 | 111.22 | 112.14 | 1,025,504 | +0.58(+0.52%) |
May 07, 2024 | 112.00 | 112.57 | 110.99 | 111.56 | 808,344 | +0.13(+0.12%) |
May 06, 2024 | 109.61 | 111.67 | 109.32 | 111.43 | 943,498 | +2.34(+2.15%) |
May 03, 2024 | 109.45 | 110.15 | 108.62 | 109.09 | 530,673 | +0.24(+0.22%) |
May 02, 2024 | 107.64 | 109.06 | 107.14 | 108.85 | 1,681,751 | +2.09(+1.96%) |