Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 116.42 | 118.00 | 116.42 | 117.33 | 41,988 | +1.33(+1.15%) |
Jul 12, 2024 | 115.82 | 116.46 | 115.82 | 116.00 | 5,924 | +0.60(+0.52%) |
Jul 11, 2024 | 113.35 | 115.40 | 113.15 | 115.40 | 15,204 | +2.93(+2.60%) |
Jul 10, 2024 | 111.65 | 112.47 | 111.64 | 112.47 | 4,321 | +1.15(+1.03%) |
Jul 09, 2024 | 111.00 | 112.00 | 111.00 | 111.32 | 17,814 | -0.26(-0.23%) |
Jul 08, 2024 | 111.61 | 112.13 | 111.36 | 111.58 | 11,007 | +0.31(+0.28%) |
Jul 05, 2024 | 112.41 | 112.41 | 111.02 | 111.27 | 17,993 | -1.34(-1.19%) |
Jul 03, 2024 | 112.68 | 113.12 | 112.55 | 112.61 | 4,365 | -0.04(-0.04%) |
Jul 02, 2024 | 112.19 | 112.68 | 112.17 | 112.65 | 8,321 | +0.22(+0.20%) |
Jul 01, 2024 | 113.45 | 113.93 | 112.38 | 112.43 | 42,198 | -0.64(-0.57%) |
Jun 28, 2024 | 112.15 | 113.38 | 112.15 | 113.07 | 13,000 | +1.21(+1.08%) |
Jun 27, 2024 | 111.95 | 111.95 | 111.40 | 111.86 | 12,380 | -0.11(-0.10%) |
Jun 26, 2024 | 111.83 | 111.97 | 111.35 | 111.97 | 33,964 | -0.07(-0.06%) |
Jun 25, 2024 | 113.26 | 113.26 | 111.78 | 112.03 | 23,758 | -1.25(-1.11%) |
Jun 24, 2024 | 112.22 | 113.67 | 112.22 | 113.29 | 11,508 | +1.15(+1.03%) |
Jun 21, 2024 | 112.15 | 112.17 | 111.85 | 112.13 | 17,571 | +0.21(+0.19%) |
Jun 20, 2024 | 111.55 | 112.17 | 111.55 | 111.92 | 32,345 | +0.54(+0.48%) |
Jun 18, 2024 | 111.21 | 111.68 | 111.21 | 111.39 | 7,268 | +0.28(+0.25%) |
Jun 17, 2024 | 109.94 | 111.15 | 109.77 | 111.11 | 13,813 | +0.98(+0.89%) |
Jun 14, 2024 | 110.52 | 110.52 | 109.73 | 110.13 | 8,695 | -1.57(-1.41%) |
Jun 13, 2024 | 112.71 | 112.71 | 111.19 | 111.71 | 26,060 | -1.11(-0.98%) |
Jun 12, 2024 | 114.04 | 114.16 | 112.68 | 112.81 | 5,304 | +0.75(+0.67%) |
Jun 11, 2024 | 112.41 | 112.41 | 111.52 | 112.06 | 8,648 | -0.85(-0.76%) |
Jun 10, 2024 | 113.10 | 113.15 | 111.96 | 112.92 | 26,607 | -0.10(-0.09%) |
Jun 07, 2024 | 112.79 | 113.56 | 112.79 | 113.02 | 12,083 | -0.48(-0.43%) |
Jun 06, 2024 | 113.63 | 113.78 | 113.40 | 113.50 | 10,649 | -0.19(-0.17%) |
Jun 05, 2024 | 113.31 | 113.69 | 112.86 | 113.69 | 8,985 | +0.55(+0.49%) |
Jun 04, 2024 | 113.74 | 114.08 | 113.12 | 113.14 | 5,677 | -1.46(-1.27%) |
Jun 03, 2024 | 116.14 | 116.14 | 114.21 | 114.60 | 13,599 | -0.97(-0.84%) |
May 31, 2024 | 114.03 | 115.57 | 114.03 | 115.57 | 22,507 | +2.10(+1.85%) |
May 30, 2024 | 112.52 | 113.57 | 112.52 | 113.47 | 6,907 | +1.39(+1.24%) |
May 29, 2024 | 112.27 | 112.36 | 112.02 | 112.08 | 8,891 | -1.61(-1.42%) |
May 28, 2024 | 114.52 | 114.83 | 113.48 | 113.69 | 8,585 | -0.50(-0.43%) |
May 24, 2024 | 114.16 | 114.28 | 114.04 | 114.19 | 5,627 | +0.68(+0.60%) |
May 23, 2024 | 115.17 | 115.17 | 113.30 | 113.51 | 5,911 | -1.65(-1.43%) |
May 22, 2024 | 115.61 | 115.63 | 114.82 | 115.16 | 4,545 | -0.95(-0.82%) |
May 21, 2024 | 115.93 | 116.26 | 115.86 | 116.11 | 13,070 | -0.15(-0.13%) |
May 20, 2024 | 117.04 | 117.08 | 116.26 | 116.26 | 7,660 | -0.70(-0.59%) |
May 17, 2024 | 116.70 | 116.99 | 116.68 | 116.96 | 18,234 | +0.23(+0.20%) |
May 16, 2024 | 116.76 | 117.04 | 116.61 | 116.73 | 9,013 | -0.03(-0.02%) |
May 15, 2024 | 117.34 | 117.56 | 116.41 | 116.76 | 8,420 | +0.31(+0.26%) |
May 14, 2024 | 116.18 | 116.55 | 116.00 | 116.45 | 9,842 | +0.79(+0.68%) |
May 13, 2024 | 116.11 | 116.54 | 115.67 | 115.67 | 9,109 | +0.14(+0.12%) |
May 10, 2024 | 115.53 | 115.53 | 115.18 | 115.53 | 4,997 | -0.11(-0.10%) |
May 09, 2024 | 114.76 | 115.64 | 114.63 | 115.64 | 14,530 | +1.07(+0.93%) |
May 08, 2024 | 113.65 | 114.57 | 113.65 | 114.57 | 6,060 | +0.28(+0.24%) |
May 07, 2024 | 114.62 | 114.89 | 114.29 | 114.29 | 7,079 | +0.04(+0.04%) |
May 06, 2024 | 113.82 | 114.39 | 113.82 | 114.25 | 11,197 | +1.05(+0.92%) |
May 03, 2024 | 113.80 | 113.92 | 112.85 | 113.20 | 8,712 | +0.69(+0.61%) |
May 02, 2024 | 112.27 | 112.71 | 111.62 | 112.51 | 8,121 | +1.29(+1.16%) |