Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 118.52 | 118.99 | 118.28 | 118.60 | 2,087,423 | +0.51(+0.43%) |
Jul 12, 2024 | 117.38 | 118.44 | 117.23 | 118.09 | 2,447,273 | +1.21(+1.04%) |
Jul 11, 2024 | 116.61 | 117.87 | 116.31 | 116.88 | 4,341,629 | +0.69(+0.59%) |
Jul 10, 2024 | 115.53 | 116.20 | 115.29 | 116.19 | 4,329,362 | +0.88(+0.76%) |
Jul 09, 2024 | 114.88 | 115.35 | 114.02 | 115.31 | 1,990,848 | +0.40(+0.35%) |
Jul 08, 2024 | 114.11 | 114.92 | 113.75 | 114.91 | 2,252,061 | +0.77(+0.67%) |
Jul 05, 2024 | 116.12 | 116.39 | 114.07 | 114.14 | 2,119,732 | -1.94(-1.67%) |
Jul 04, 2024 | 116.72 | 116.72 | 115.95 | 116.08 | 663,807 | -0.03(-0.03%) |
Jul 03, 2024 | 115.82 | 116.25 | 115.36 | 116.11 | 1,361,782 | +0.86(+0.75%) |
Jul 02, 2024 | 114.25 | 115.57 | 114.20 | 115.25 | 2,704,671 | +0.42(+0.37%) |
Jun 28, 2024 | 114.83 | 0 | +0.78(+0.68%) | |||
Jun 27, 2024 | 115.47 | 115.48 | 113.75 | 114.05 | 2,633,277 | -1.62(-1.40%) |
Jun 26, 2024 | 115.28 | 115.72 | 114.56 | 115.67 | 1,102,355 | -0.17(-0.15%) |
Jun 25, 2024 | 116.10 | 116.11 | 115.09 | 115.84 | 835,799 | -0.56(-0.48%) |
Jun 24, 2024 | 114.92 | 116.48 | 114.81 | 116.40 | 2,858,331 | +1.52(+1.32%) |
Jun 21, 2024 | 114.57 | 115.17 | 114.26 | 114.88 | 7,533,043 | +0.16(+0.14%) |
Jun 20, 2024 | 115.41 | 115.79 | 114.38 | 114.72 | 2,821,952 | -1.04(-0.90%) |
Jun 19, 2024 | 115.02 | 115.86 | 114.95 | 115.76 | 1,291,396 | +0.30(+0.26%) |
Jun 18, 2024 | 114.80 | 115.84 | 114.60 | 115.46 | 1,755,741 | +0.49(+0.43%) |
Jun 17, 2024 | 114.85 | 115.38 | 114.47 | 114.97 | 1,564,559 | +0.11(+0.10%) |
Jun 14, 2024 | 115.51 | 115.52 | 114.46 | 114.86 | 1,727,174 | -1.18(-1.02%) |
Jun 13, 2024 | 116.30 | 116.40 | 115.14 | 116.04 | 1,569,354 | -0.52(-0.45%) |
Jun 12, 2024 | 116.16 | 117.26 | 115.92 | 116.56 | 2,693,148 | +1.67(+1.45%) |
Jun 11, 2024 | 115.63 | 115.63 | 114.57 | 114.89 | 1,384,510 | -1.35(-1.16%) |
Jun 10, 2024 | 116.32 | 116.76 | 115.42 | 116.24 | 1,756,034 | -0.65(-0.56%) |
Jun 07, 2024 | 117.75 | 118.15 | 116.69 | 116.89 | 3,784,216 | -1.39(-1.18%) |
Jun 06, 2024 | 118.81 | 119.50 | 117.76 | 118.28 | 1,918,442 | -0.57(-0.48%) |
Jun 05, 2024 | 120.06 | 120.15 | 118.42 | 118.85 | 1,980,923 | -0.91(-0.76%) |
Jun 04, 2024 | 121.00 | 121.00 | 118.85 | 119.76 | 1,733,813 | -1.52(-1.25%) |
Jun 03, 2024 | 120.50 | 121.79 | 120.03 | 121.28 | 2,857,346 | -0.27(-0.22%) |
May 31, 2024 | 119.74 | 121.55 | 119.23 | 121.55 | 4,045,907 | +1.73(+1.44%) |
May 30, 2024 | 120.00 | 120.44 | 118.71 | 119.82 | 3,950,251 | +0.34(+0.28%) |
May 29, 2024 | 127.00 | 127.08 | 119.03 | 119.48 | 7,420,141 | -11.62(-8.86%) |
May 28, 2024 | 130.39 | 131.40 | 130.24 | 131.10 | 3,040,374 | +0.28(+0.21%) |
May 27, 2024 | 130.26 | 131.17 | 130.26 | 130.82 | 387,555 | +0.34(+0.26%) |
May 24, 2024 | 130.18 | 131.10 | 129.85 | 130.48 | 1,588,237 | +0.61(+0.47%) |
May 23, 2024 | 129.62 | 130.34 | 128.96 | 129.87 | 2,995,932 | +0.53(+0.41%) |
May 22, 2024 | 128.55 | 129.56 | 128.38 | 129.34 | 1,590,587 | +0.17(+0.13%) |
May 21, 2024 | 128.73 | 130.28 | 128.25 | 129.17 | 3,344,928 | -0.46(-0.35%) |
May 17, 2024 | 129.63 | 0 | +1.01(+0.79%) | |||
May 16, 2024 | 129.57 | 130.10 | 128.58 | 128.62 | 1,537,005 | -0.94(-0.73%) |
May 15, 2024 | 129.24 | 129.84 | 129.24 | 129.56 | 1,471,250 | +0.59(+0.46%) |
May 14, 2024 | 128.92 | 129.31 | 128.75 | 128.97 | 1,225,681 | +0.36(+0.28%) |
May 13, 2024 | 128.50 | 129.19 | 128.30 | 128.61 | 3,042,969 | +0.45(+0.35%) |
May 10, 2024 | 127.67 | 128.68 | 127.58 | 128.16 | 1,771,983 | +0.73(+0.57%) |
May 09, 2024 | 127.56 | 128.77 | 127.36 | 127.43 | 1,246,796 | -0.13(-0.10%) |
May 08, 2024 | 125.81 | 127.59 | 125.81 | 127.56 | 1,554,902 | +1.24(+0.98%) |
May 07, 2024 | 127.76 | 127.94 | 126.25 | 126.32 | 3,506,956 | -0.86(-0.68%) |
May 06, 2024 | 125.26 | 127.38 | 124.73 | 127.18 | 3,264,470 | +2.39(+1.92%) |
May 03, 2024 | 123.69 | 124.95 | 123.55 | 124.79 | 2,845,910 | +1.87(+1.52%) |
May 02, 2024 | 123.86 | 123.95 | 122.30 | 122.92 | 2,961,141 | -0.42(-0.34%) |