Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 116.93 | 118.70 | 116.58 | 118.27 | 419,066 | +2.63(+2.27%) |
Jul 25, 2024 | 115.62 | 117.75 | 114.65 | 115.64 | 365,856 | +0.55(+0.48%) |
Jul 24, 2024 | 117.44 | 117.95 | 114.88 | 115.09 | 3,246,115 | -2.98(-2.52%) |
Jul 23, 2024 | 117.28 | 118.58 | 117.07 | 118.07 | 3,423,091 | +0.77(+0.66%) |
Jul 22, 2024 | 116.38 | 117.44 | 115.15 | 117.30 | 189,518 | +1.77(+1.53%) |
Jul 19, 2024 | 116.06 | 116.19 | 115.11 | 115.53 | 107,180 | -0.33(-0.28%) |
Jul 18, 2024 | 116.77 | 118.23 | 115.27 | 115.86 | 230,742 | -0.65(-0.56%) |
Jul 17, 2024 | 119.45 | 119.72 | 116.38 | 116.51 | 295,085 | -4.20(-3.48%) |
Jul 16, 2024 | 117.97 | 120.76 | 117.97 | 120.71 | 596,281 | +3.30(+2.81%) |
Jul 15, 2024 | 117.54 | 118.39 | 117.01 | 117.41 | 205,903 | +0.48(+0.41%) |
Jul 12, 2024 | 116.80 | 118.02 | 116.33 | 116.93 | 317,413 | +1.12(+0.97%) |
Jul 11, 2024 | 114.72 | 116.17 | 114.45 | 115.81 | 246,163 | +2.51(+2.22%) |
Jul 10, 2024 | 112.67 | 113.50 | 112.23 | 113.30 | 160,331 | +1.09(+0.97%) |
Jul 09, 2024 | 113.30 | 113.30 | 112.01 | 112.21 | 115,409 | -1.01(-0.89%) |
Jul 08, 2024 | 113.52 | 114.10 | 112.83 | 113.22 | 270,733 | +0.22(+0.19%) |
Jul 05, 2024 | 113.60 | 113.66 | 112.31 | 113.00 | 177,847 | -0.65(-0.57%) |
Jul 03, 2024 | 113.24 | 113.99 | 112.94 | 113.65 | 64,766 | +0.41(+0.36%) |
Jul 02, 2024 | 112.56 | 113.24 | 112.25 | 113.24 | 126,687 | +0.60(+0.53%) |
Jul 01, 2024 | 114.21 | 114.58 | 112.59 | 112.64 | 281,285 | -1.35(-1.18%) |
Jun 28, 2024 | 114.58 | 115.26 | 113.31 | 113.99 | 121,604 | +0.00(+0.00%) |
Jun 27, 2024 | 113.41 | 113.99 | 113.09 | 113.99 | 123,360 | +0.66(+0.58%) |
Jun 26, 2024 | 113.26 | 113.67 | 112.90 | 113.33 | 107,157 | -0.41(-0.36%) |
Jun 25, 2024 | 114.94 | 114.94 | 113.06 | 113.74 | 158,099 | -0.89(-0.78%) |
Jun 24, 2024 | 114.16 | 115.24 | 113.77 | 114.63 | 108,710 | +0.51(+0.45%) |
Jun 21, 2024 | 114.34 | 114.34 | 112.47 | 114.12 | 99,225 | -0.01(-0.01%) |
Jun 20, 2024 | 115.36 | 115.68 | 113.67 | 114.13 | 271,176 | -1.09(-0.95%) |
Jun 18, 2024 | 114.07 | 115.34 | 113.95 | 115.22 | 146,236 | +1.14(+1.00%) |
Jun 17, 2024 | 112.34 | 114.33 | 112.33 | 114.08 | 152,691 | +1.37(+1.21%) |
Jun 14, 2024 | 113.42 | 113.51 | 111.82 | 112.71 | 163,415 | -1.87(-1.63%) |
Jun 13, 2024 | 114.77 | 114.77 | 113.60 | 114.58 | 123,832 | -0.09(-0.08%) |
Jun 12, 2024 | 114.01 | 115.73 | 114.01 | 114.67 | 334,403 | +2.57(+2.29%) |
Jun 11, 2024 | 112.20 | 112.20 | 110.90 | 112.10 | 4,061,178 | -0.38(-0.34%) |
Jun 10, 2024 | 111.20 | 112.53 | 110.95 | 112.48 | 3,104,543 | +0.38(+0.34%) |
Jun 07, 2024 | 112.07 | 112.71 | 111.73 | 112.10 | 276,144 | -0.44(-0.39%) |
Jun 06, 2024 | 113.44 | 113.65 | 112.16 | 112.54 | 303,037 | -1.07(-0.94%) |
Jun 05, 2024 | 112.08 | 113.92 | 111.54 | 113.61 | 133,174 | +2.29(+2.06%) |
Jun 04, 2024 | 112.60 | 113.09 | 110.95 | 111.32 | 140,276 | -1.81(-1.60%) |
Jun 03, 2024 | 115.25 | 115.25 | 112.22 | 113.13 | 214,410 | -1.42(-1.24%) |
May 31, 2024 | 114.48 | 114.68 | 112.49 | 114.55 | 144,327 | +0.54(+0.47%) |
May 30, 2024 | 113.64 | 114.69 | 113.51 | 114.01 | 178,128 | +0.71(+0.63%) |
May 29, 2024 | 113.81 | 114.04 | 113.14 | 113.30 | 229,076 | -1.52(-1.32%) |
May 28, 2024 | 116.47 | 116.64 | 114.48 | 114.82 | 168,829 | -1.42(-1.22%) |
May 24, 2024 | 115.20 | 116.36 | 115.08 | 116.23 | 93,807 | +1.57(+1.37%) |
May 23, 2024 | 115.61 | 115.83 | 114.21 | 114.67 | 126,383 | -0.32(-0.28%) |
May 22, 2024 | 116.14 | 116.36 | 114.35 | 114.99 | 149,805 | -1.05(-0.90%) |
May 21, 2024 | 115.95 | 116.11 | 115.28 | 116.03 | 227,326 | -0.12(-0.10%) |
May 20, 2024 | 115.89 | 116.47 | 115.56 | 116.16 | 156,078 | +0.59(+0.51%) |
May 17, 2024 | 115.84 | 115.92 | 115.05 | 115.56 | 210,505 | -0.05(-0.04%) |
May 16, 2024 | 117.51 | 117.51 | 115.55 | 115.61 | 251,790 | -1.86(-1.58%) |
May 15, 2024 | 116.55 | 117.48 | 116.45 | 117.47 | 191,283 | +2.01(+1.74%) |
May 14, 2024 | 114.98 | 115.58 | 114.35 | 115.47 | 1,633,333 | +0.81(+0.71%) |
May 13, 2024 | 116.14 | 116.14 | 114.49 | 114.66 | 425,972 | -0.84(-0.73%) |
May 10, 2024 | 115.88 | 115.97 | 115.22 | 115.50 | 109,607 | +0.22(+0.19%) |
May 09, 2024 | 113.98 | 115.31 | 113.92 | 115.28 | 302,004 | +1.46(+1.28%) |
May 08, 2024 | 113.60 | 114.09 | 113.25 | 113.82 | 391,309 | -0.30(-0.26%) |
May 07, 2024 | 114.18 | 114.74 | 113.90 | 114.12 | 2,518,504 | +0.16(+0.14%) |
May 06, 2024 | 112.97 | 114.00 | 112.81 | 113.96 | 138,707 | +1.92(+1.71%) |
May 03, 2024 | 112.38 | 113.03 | 111.61 | 112.04 | 105,519 | +1.63(+1.48%) |
May 02, 2024 | 109.93 | 110.59 | 108.30 | 110.41 | 81,854 | +1.64(+1.51%) |