Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 114.01 | 115.20 | 113.02 | 114.57 | 5,118,324 | +1.43(+1.26%) |
Jul 12, 2024 | 114.40 | 114.60 | 112.85 | 113.14 | 4,505,876 | -0.85(-0.75%) |
Jul 11, 2024 | 112.53 | 114.38 | 111.96 | 113.99 | 5,839,219 | +1.46(+1.30%) |
Jul 10, 2024 | 110.79 | 112.63 | 110.48 | 112.53 | 3,867,706 | +1.34(+1.21%) |
Jul 09, 2024 | 110.91 | 112.64 | 110.66 | 111.19 | 3,461,627 | -1.04(-0.93%) |
Jul 08, 2024 | 111.97 | 112.64 | 111.32 | 112.23 | 4,199,453 | -0.32(-0.28%) |
Jul 05, 2024 | 114.53 | 114.72 | 112.14 | 112.55 | 4,188,398 | -2.22(-1.93%) |
Jul 03, 2024 | 114.05 | 115.66 | 113.70 | 114.77 | 2,332,624 | +0.65(+0.57%) |
Jul 02, 2024 | 115.38 | 115.61 | 113.33 | 114.12 | 3,843,129 | -0.24(-0.21%) |
Jul 01, 2024 | 115.04 | 115.46 | 113.65 | 114.36 | 3,925,149 | -0.02(-0.02%) |
Jun 28, 2024 | 115.40 | 115.57 | 113.64 | 114.38 | 7,191,848 | +0.41(+0.36%) |
Jun 27, 2024 | 114.00 | 114.33 | 113.11 | 113.97 | 3,846,797 | +0.36(+0.32%) |
Jun 26, 2024 | 115.20 | 115.20 | 112.76 | 113.61 | 5,366,563 | -1.38(-1.20%) |
Jun 25, 2024 | 114.71 | 115.06 | 113.66 | 114.99 | 4,961,443 | -0.18(-0.16%) |
Jun 24, 2024 | 112.25 | 115.98 | 111.91 | 115.17 | 8,801,752 | +3.83(+3.44%) |
Jun 21, 2024 | 111.83 | 112.26 | 110.73 | 111.34 | 27,125,088 | +0.01(+0.01%) |
Jun 20, 2024 | 109.60 | 111.85 | 109.26 | 111.33 | 5,443,664 | +1.92(+1.75%) |
Jun 18, 2024 | 110.07 | 111.20 | 109.01 | 109.41 | 5,690,206 | -0.13(-0.12%) |
Jun 17, 2024 | 108.90 | 109.90 | 108.48 | 109.54 | 5,754,000 | +0.15(+0.14%) |
Jun 14, 2024 | 111.18 | 111.18 | 109.12 | 109.39 | 5,690,913 | -1.50(-1.35%) |
Jun 13, 2024 | 112.00 | 112.17 | 110.09 | 110.89 | 5,945,229 | -1.30(-1.16%) |
Jun 12, 2024 | 114.50 | 114.97 | 111.56 | 112.19 | 8,649,997 | -1.44(-1.27%) |
Jun 11, 2024 | 113.19 | 113.65 | 112.65 | 113.63 | 4,181,350 | +0.33(+0.29%) |
Jun 10, 2024 | 112.38 | 114.00 | 111.97 | 113.30 | 5,307,340 | +1.30(+1.16%) |
Jun 07, 2024 | 111.97 | 112.79 | 111.15 | 112.00 | 4,375,867 | -0.20(-0.18%) |
Jun 06, 2024 | 111.77 | 112.40 | 111.54 | 112.20 | 5,355,065 | -0.03(-0.03%) |
Jun 05, 2024 | 112.06 | 112.45 | 111.30 | 112.23 | 5,118,952 | -0.04(-0.04%) |
Jun 04, 2024 | 112.80 | 113.00 | 111.30 | 112.27 | 7,683,254 | -1.60(-1.41%) |
Jun 03, 2024 | 116.26 | 116.43 | 112.96 | 113.87 | 7,129,147 | -2.61(-2.24%) |
May 31, 2024 | 113.86 | 116.54 | 113.77 | 116.48 | 13,830,242 | +2.90(+2.55%) |
May 30, 2024 | 115.70 | 116.38 | 112.92 | 113.58 | 9,917,024 | -1.67(-1.45%) |
May 29, 2024 | 117.60 | 117.66 | 113.81 | 115.25 | 14,291,080 | -3.71(-3.12%) |
May 28, 2024 | 117.83 | 119.23 | 117.73 | 118.96 | 3,830,594 | +1.71(+1.46%) |
May 24, 2024 | 118.39 | 118.59 | 116.86 | 117.25 | 2,868,588 | -0.40(-0.34%) |
May 23, 2024 | 118.83 | 119.43 | 117.20 | 117.65 | 3,757,297 | -0.54(-0.46%) |
May 22, 2024 | 119.52 | 119.72 | 117.39 | 118.19 | 4,467,815 | -2.22(-1.84%) |
May 21, 2024 | 120.69 | 121.73 | 120.29 | 120.41 | 2,756,719 | -0.48(-0.40%) |
May 20, 2024 | 121.75 | 122.11 | 120.49 | 120.89 | 2,814,782 | -0.82(-0.67%) |
May 17, 2024 | 120.90 | 121.99 | 120.06 | 121.71 | 4,456,329 | +1.88(+1.57%) |
May 16, 2024 | 120.35 | 121.39 | 119.60 | 119.83 | 5,005,668 | -0.87(-0.72%) |
May 15, 2024 | 120.67 | 121.91 | 118.66 | 120.70 | 6,137,887 | -0.34(-0.28%) |
May 14, 2024 | 121.53 | 122.17 | 120.43 | 121.04 | 6,144,811 | -0.55(-0.45%) |
May 13, 2024 | 121.87 | 122.56 | 121.27 | 121.59 | 6,421,266 | -0.32(-0.26%) |
May 10, 2024 | 123.04 | 123.98 | 121.57 | 121.91 | 4,515,914 | -0.70(-0.57%) |
May 09, 2024 | 122.21 | 123.44 | 121.88 | 122.61 | 5,465,039 | +0.33(+0.27%) |
May 08, 2024 | 122.05 | 123.19 | 121.92 | 122.28 | 4,226,912 | -0.48(-0.39%) |
May 07, 2024 | 122.88 | 124.15 | 122.29 | 122.76 | 5,939,765 | -0.01(-0.01%) |
May 06, 2024 | 122.30 | 124.42 | 122.24 | 122.77 | 4,878,386 | +1.31(+1.08%) |
May 03, 2024 | 121.74 | 121.90 | 120.11 | 121.46 | 5,243,806 | -0.02(-0.02%) |
May 02, 2024 | 123.93 | 124.41 | 120.89 | 121.48 | 7,781,087 | -2.08(-1.68%) |