Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 112.30 | 113.59 | 112.09 | 113.21 | 4,764,616 | +1.46(+1.31%) |
Jul 19, 2024 | 113.46 | 113.52 | 111.59 | 111.75 | 5,722,044 | -1.28(-1.13%) |
Jul 18, 2024 | 113.82 | 114.29 | 112.00 | 113.03 | 7,285,156 | -0.94(-0.82%) |
Jul 17, 2024 | 114.85 | 115.15 | 113.88 | 113.97 | 5,012,629 | -1.05(-0.91%) |
Jul 16, 2024 | 113.97 | 115.24 | 113.92 | 115.02 | 3,657,445 | +1.21(+1.06%) |
Jul 15, 2024 | 114.29 | 114.44 | 113.28 | 113.81 | 5,555,582 | -0.49(-0.43%) |
Jul 12, 2024 | 114.31 | 115.34 | 114.02 | 114.30 | 3,865,994 | +0.36(+0.32%) |
Jul 11, 2024 | 112.93 | 114.02 | 112.43 | 113.94 | 3,520,863 | +0.97(+0.86%) |
Jul 10, 2024 | 112.74 | 112.97 | 111.64 | 112.97 | 4,240,671 | +0.82(+0.73%) |
Jul 09, 2024 | 112.29 | 112.61 | 111.76 | 112.15 | 4,328,663 | -0.06(-0.05%) |
Jul 08, 2024 | 111.88 | 112.28 | 111.15 | 112.21 | 5,074,789 | +0.57(+0.51%) |
Jul 05, 2024 | 110.41 | 111.72 | 110.41 | 111.64 | 4,408,826 | +1.25(+1.13%) |
Jul 03, 2024 | 110.31 | 111.11 | 110.21 | 110.39 | 2,313,649 | +0.19(+0.17%) |
Jul 02, 2024 | 110.36 | 110.90 | 109.89 | 110.20 | 4,955,646 | -0.38(-0.34%) |
Jul 01, 2024 | 110.66 | 111.26 | 109.56 | 110.58 | 4,546,523 | +0.48(+0.44%) |
Jun 28, 2024 | 110.34 | 110.75 | 109.79 | 110.10 | 12,781,421 | -0.45(-0.41%) |
Jun 27, 2024 | 110.51 | 110.83 | 109.83 | 110.55 | 3,378,602 | +0.01(+0.01%) |
Jun 26, 2024 | 110.27 | 111.79 | 110.13 | 110.54 | 5,966,732 | -0.13(-0.12%) |
Jun 25, 2024 | 111.12 | 111.37 | 109.95 | 110.67 | 4,070,044 | -0.38(-0.34%) |
Jun 24, 2024 | 111.11 | 111.56 | 110.78 | 111.05 | 4,657,470 | +0.04(+0.04%) |
Jun 21, 2024 | 110.17 | 111.11 | 109.90 | 111.01 | 9,265,021 | +0.63(+0.57%) |
Jun 20, 2024 | 110.07 | 111.34 | 109.73 | 110.38 | 7,622,191 | +0.12(+0.11%) |
Jun 18, 2024 | 110.20 | 110.71 | 109.73 | 110.26 | 4,869,145 | +0.04(+0.04%) |
Jun 17, 2024 | 108.10 | 110.58 | 108.10 | 110.22 | 5,444,878 | +1.72(+1.59%) |
Jun 14, 2024 | 107.94 | 108.82 | 107.84 | 108.50 | 3,698,669 | +0.24(+0.22%) |
Jun 13, 2024 | 107.14 | 108.46 | 106.89 | 108.26 | 5,636,569 | +1.17(+1.09%) |
Jun 12, 2024 | 107.13 | 107.66 | 106.18 | 107.09 | 4,297,705 | +0.01(+0.01%) |
Jun 11, 2024 | 107.30 | 107.40 | 106.82 | 107.08 | 4,010,459 | -0.24(-0.22%) |
Jun 10, 2024 | 107.26 | 107.52 | 106.37 | 107.32 | 4,502,806 | -0.12(-0.11%) |
Jun 07, 2024 | 107.40 | 108.58 | 107.19 | 107.44 | 8,043,410 | +0.51(+0.48%) |
Jun 06, 2024 | 107.80 | 107.95 | 106.51 | 106.93 | 9,230,016 | -0.86(-0.80%) |
Jun 05, 2024 | 106.06 | 107.82 | 105.53 | 107.79 | 5,377,045 | +1.92(+1.81%) |
Jun 04, 2024 | 105.07 | 105.95 | 104.25 | 105.87 | 5,068,042 | +0.43(+0.41%) |
Jun 03, 2024 | 103.70 | 105.67 | 103.70 | 105.44 | 7,160,154 | +2.34(+2.27%) |
May 31, 2024 | 103.45 | 104.27 | 102.90 | 103.10 | 26,995,500 | -0.27(-0.26%) |
May 30, 2024 | 101.99 | 104.30 | 101.80 | 103.37 | 9,183,811 | +1.93(+1.90%) |
May 29, 2024 | 101.07 | 101.99 | 101.01 | 101.44 | 5,366,270 | +0.02(+0.02%) |
May 28, 2024 | 102.00 | 102.98 | 101.33 | 101.42 | 5,090,293 | -0.72(-0.70%) |
May 24, 2024 | 100.89 | 102.57 | 100.70 | 102.14 | 5,625,203 | +1.98(+1.98%) |
May 23, 2024 | 99.66 | 100.99 | 99.22 | 100.16 | 7,430,517 | -0.96(-0.95%) |
May 22, 2024 | 102.10 | 104.98 | 100.79 | 101.12 | 14,856,087 | +3.42(+3.50%) |
May 21, 2024 | 98.40 | 98.74 | 97.53 | 97.70 | 7,661,974 | -0.09(-0.09%) |
May 20, 2024 | 99.55 | 99.89 | 97.73 | 97.79 | 7,054,041 | -2.50(-2.49%) |
May 17, 2024 | 99.21 | 100.38 | 98.71 | 100.29 | 6,467,530 | +1.37(+1.38%) |
May 16, 2024 | 98.82 | 99.46 | 98.74 | 98.92 | 3,592,105 | +0.44(+0.45%) |
May 15, 2024 | 98.50 | 99.35 | 98.19 | 98.48 | 4,246,787 | -0.19(-0.19%) |
May 14, 2024 | 98.65 | 98.93 | 97.71 | 98.67 | 5,731,314 | +0.29(+0.29%) |
May 13, 2024 | 98.69 | 99.23 | 98.20 | 98.38 | 4,162,428 | -0.06(-0.06%) |
May 10, 2024 | 98.89 | 99.20 | 98.19 | 98.44 | 2,919,166 | -0.10(-0.10%) |
May 09, 2024 | 98.33 | 98.91 | 98.18 | 98.54 | 6,023,376 | +0.41(+0.42%) |
May 08, 2024 | 97.43 | 98.19 | 97.10 | 98.13 | 5,836,583 | +0.58(+0.59%) |
May 07, 2024 | 97.23 | 97.90 | 97.11 | 97.55 | 4,792,593 | +0.47(+0.48%) |
May 06, 2024 | 95.06 | 97.29 | 95.02 | 97.08 | 6,253,340 | +2.33(+2.46%) |
May 03, 2024 | 94.91 | 95.14 | 94.15 | 94.75 | 5,916,499 | +0.20(+0.21%) |
May 02, 2024 | 95.14 | 95.22 | 93.96 | 94.55 | 6,338,536 | +1.09(+1.16%) |