Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 120.35 | 121.60 | 117.37 | 117.93 | 217,237,568 | -3.16(-2.61%) |
Jul 18, 2024 | 121.85 | 122.40 | 116.56 | 121.09 | 320,623,360 | +3.10(+2.63%) |
Jul 17, 2024 | 121.35 | 121.85 | 116.72 | 117.99 | 389,199,104 | -8.37(-6.62%) |
Jul 16, 2024 | 128.44 | 129.04 | 124.58 | 126.36 | 214,489,632 | -2.08(-1.62%) |
Jul 15, 2024 | 130.56 | 131.39 | 127.18 | 128.44 | 208,001,888 | -0.80(-0.62%) |
Jul 12, 2024 | 128.26 | 131.92 | 127.22 | 129.24 | 252,691,344 | +1.84(+1.44%) |
Jul 11, 2024 | 135.75 | 136.15 | 127.05 | 127.40 | 373,959,008 | -7.51(-5.57%) |
Jul 10, 2024 | 134.03 | 135.10 | 132.42 | 134.91 | 248,309,136 | +3.53(+2.69%) |
Jul 09, 2024 | 130.35 | 133.82 | 128.65 | 131.38 | 286,464,416 | +3.18(+2.48%) |
Jul 08, 2024 | 127.49 | 130.77 | 127.04 | 128.20 | 237,038,400 | +2.37(+1.88%) |
Jul 05, 2024 | 127.38 | 128.85 | 125.68 | 125.83 | 214,240,128 | -2.45(-1.91%) |
Jul 03, 2024 | 121.66 | 128.28 | 121.36 | 128.28 | 215,801,696 | +5.61(+4.57%) |
Jul 02, 2024 | 121.13 | 123.41 | 121.03 | 122.67 | 220,050,688 | -1.63(-1.31%) |
Jul 01, 2024 | 123.47 | 124.84 | 118.83 | 124.30 | 284,504,896 | +0.76(+0.62%) |
Jun 28, 2024 | 124.58 | 127.71 | 122.75 | 123.54 | 315,767,424 | -0.45(-0.36%) |
Jun 27, 2024 | 124.10 | 126.41 | 122.92 | 123.99 | 252,216,592 | -2.41(-1.91%) |
Jun 26, 2024 | 126.13 | 128.12 | 122.60 | 126.40 | 362,109,280 | +0.31(+0.25%) |
Jun 25, 2024 | 121.20 | 126.50 | 119.32 | 126.09 | 424,664,544 | +7.98(+6.76%) |
Jun 24, 2024 | 123.24 | 124.46 | 118.04 | 118.11 | 477,018,720 | -8.46(-6.68%) |
Jun 21, 2024 | 127.12 | 130.63 | 124.30 | 126.57 | 664,188,736 | -4.21(-3.22%) |
Jun 20, 2024 | 139.80 | 140.76 | 129.52 | 130.78 | 517,188,672 | -4.80(-3.54%) |
Jun 18, 2024 | 131.14 | 136.33 | 130.69 | 135.58 | 294,339,584 | +4.60(+3.51%) |
Jun 17, 2024 | 132.99 | 133.73 | 129.58 | 130.98 | 287,948,576 | -0.90(-0.68%) |
Jun 14, 2024 | 129.96 | 132.84 | 128.32 | 131.88 | 309,343,008 | +2.27(+1.75%) |
Jun 13, 2024 | 129.39 | 129.80 | 127.16 | 129.61 | 260,131,744 | +4.41(+3.52%) |
Jun 12, 2024 | 123.06 | 126.88 | 122.57 | 125.20 | 298,945,728 | +4.29(+3.55%) |
Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 222,245,120 | -0.87(-0.71%) |
Jun 10, 2024 | 120.36 | 195.93 | 117.00 | 121.78 | 314,240,864 | +0.90(+0.75%) |
Jun 07, 2024 | 119.76 | 121.68 | 118.01 | 120.88 | 412,457,984 | -0.11(-0.09%) |
Jun 06, 2024 | 124.04 | 125.58 | 118.31 | 120.99 | 663,707,584 | -1.44(-1.18%) |
Jun 05, 2024 | 118.36 | 122.44 | 117.46 | 122.43 | 526,659,488 | +6.00(+5.16%) |
Jun 04, 2024 | 115.71 | 116.59 | 114.04 | 116.43 | 403,768,352 | +1.44(+1.25%) |
Jun 03, 2024 | 113.61 | 114.99 | 111.99 | 114.99 | 437,200,224 | +5.37(+4.90%) |
May 31, 2024 | 112.51 | 112.71 | 106.93 | 109.62 | 613,392,960 | -0.87(-0.78%) |
May 30, 2024 | 114.64 | 115.81 | 109.65 | 110.49 | 486,247,520 | -4.33(-3.77%) |
May 29, 2024 | 113.04 | 115.48 | 110.89 | 114.82 | 556,524,736 | +0.92(+0.81%) |
May 28, 2024 | 110.23 | 114.93 | 109.87 | 113.89 | 650,904,384 | +7.43(+6.98%) |
May 24, 2024 | 104.44 | 106.47 | 102.99 | 106.46 | 430,102,176 | +2.67(+2.57%) |
May 23, 2024 | 102.02 | 106.31 | 101.51 | 103.79 | 834,325,184 | +8.85(+9.32%) |
May 22, 2024 | 95.45 | 96.01 | 93.24 | 94.94 | 545,595,328 | -0.44(-0.46%) |
May 21, 2024 | 93.59 | 95.39 | 93.17 | 95.38 | 328,379,072 | +0.61(+0.64%) |
May 20, 2024 | 93.74 | 95.19 | 93.43 | 94.77 | 318,195,008 | +2.30(+2.49%) |
May 17, 2024 | 94.36 | 94.73 | 91.80 | 92.47 | 360,088,672 | -1.88(-1.99%) |
May 16, 2024 | 94.90 | 95.81 | 94.10 | 94.35 | 323,541,280 | -0.27(-0.29%) |
May 15, 2024 | 92.46 | 94.85 | 91.59 | 94.62 | 416,977,600 | +3.27(+3.58%) |
May 14, 2024 | 89.59 | 91.64 | 88.93 | 91.35 | 296,125,600 | +0.96(+1.06%) |
May 13, 2024 | 90.47 | 90.99 | 88.52 | 90.39 | 289,316,832 | +0.52(+0.58%) |
May 10, 2024 | 90.30 | 91.39 | 89.22 | 89.87 | 335,380,160 | +1.13(+1.27%) |
May 09, 2024 | 90.52 | 91.06 | 88.22 | 88.74 | 379,874,112 | -1.66(-1.84%) |
May 08, 2024 | 89.48 | 91.19 | 89.41 | 90.40 | 325,234,304 | -0.14(-0.16%) |
May 07, 2024 | 91.09 | 91.77 | 82.32 | 90.55 | 437,047,424 | -1.59(-1.72%) |
May 06, 2024 | 89.38 | 92.21 | 89.05 | 92.13 | 373,200,544 | +3.35(+3.77%) |
May 03, 2024 | 87.78 | 89.27 | 87.03 | 88.78 | 398,381,984 | +2.97(+3.46%) |
May 02, 2024 | 84.44 | 86.23 | 83.19 | 85.81 | 378,442,272 | +2.78(+3.34%) |