Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 119.40 | 121.17 | 118.67 | 120.65 | 1,139,587 | +1.05(+0.88%) |
Jul 18, 2024 | 122.75 | 122.76 | 118.72 | 119.60 | 1,499,017 | -3.77(-3.06%) |
Jul 17, 2024 | 121.36 | 123.83 | 116.62 | 123.37 | 2,893,716 | -0.29(-0.23%) |
Jul 16, 2024 | 124.79 | 125.06 | 122.60 | 123.66 | 2,383,204 | -1.00(-0.80%) |
Jul 15, 2024 | 122.16 | 125.18 | 122.14 | 124.66 | 1,127,117 | +3.05(+2.51%) |
Jul 12, 2024 | 121.77 | 122.50 | 121.20 | 121.61 | 1,031,331 | +0.56(+0.46%) |
Jul 11, 2024 | 121.86 | 123.29 | 119.41 | 121.05 | 1,247,018 | -3.77(-3.02%) |
Jul 10, 2024 | 125.41 | 126.50 | 124.73 | 124.82 | 775,816 | -0.43(-0.34%) |
Jul 09, 2024 | 124.13 | 126.32 | 123.56 | 125.25 | 604,237 | +1.78(+1.44%) |
Jul 08, 2024 | 125.10 | 125.64 | 123.13 | 123.47 | 502,341 | -0.51(-0.41%) |
Jul 05, 2024 | 124.25 | 124.72 | 121.51 | 123.98 | 902,571 | -1.55(-1.23%) |
Jul 03, 2024 | 128.00 | 129.00 | 124.12 | 125.53 | 466,346 | -2.17(-1.70%) |
Jul 02, 2024 | 127.00 | 127.96 | 126.70 | 127.70 | 702,059 | +0.95(+0.75%) |
Jul 01, 2024 | 124.08 | 127.14 | 122.48 | 126.75 | 828,249 | +4.15(+3.38%) |
Jun 28, 2024 | 123.26 | 123.39 | 121.50 | 122.60 | 876,799 | -0.39(-0.32%) |
Jun 27, 2024 | 123.28 | 124.17 | 122.74 | 122.99 | 542,242 | -0.01(-0.01%) |
Jun 26, 2024 | 121.94 | 123.05 | 121.13 | 123.00 | 570,188 | +0.89(+0.73%) |
Jun 25, 2024 | 121.15 | 122.42 | 120.84 | 122.11 | 549,294 | +1.05(+0.87%) |
Jun 24, 2024 | 120.08 | 123.07 | 120.07 | 121.06 | 752,583 | +0.88(+0.73%) |
Jun 21, 2024 | 120.36 | 120.67 | 118.16 | 120.18 | 1,063,813 | -0.07(-0.06%) |
Jun 20, 2024 | 120.13 | 120.77 | 119.70 | 120.25 | 938,815 | +0.51(+0.43%) |
Jun 18, 2024 | 120.90 | 121.03 | 119.55 | 119.74 | 576,743 | -1.32(-1.09%) |
Jun 17, 2024 | 120.00 | 121.25 | 119.32 | 121.06 | 462,315 | +0.92(+0.77%) |
Jun 14, 2024 | 120.00 | 121.08 | 118.90 | 120.14 | 763,713 | -1.13(-0.93%) |
Jun 13, 2024 | 121.41 | 121.87 | 120.10 | 121.27 | 722,149 | -0.44(-0.36%) |
Jun 12, 2024 | 123.19 | 123.35 | 119.61 | 121.71 | 1,048,272 | -1.64(-1.33%) |
Jun 11, 2024 | 124.66 | 124.77 | 121.63 | 123.35 | 646,459 | -2.11(-1.68%) |
Jun 10, 2024 | 123.18 | 125.86 | 122.70 | 125.46 | 672,759 | +1.72(+1.39%) |
Jun 07, 2024 | 123.50 | 125.51 | 123.06 | 123.74 | 871,463 | +1.13(+0.92%) |
Jun 06, 2024 | 125.33 | 125.80 | 122.57 | 122.61 | 724,511 | -2.85(-2.27%) |
Jun 05, 2024 | 125.20 | 126.17 | 124.17 | 125.46 | 674,726 | +0.76(+0.61%) |
Jun 04, 2024 | 126.57 | 127.41 | 124.33 | 124.70 | 1,098,405 | -1.89(-1.49%) |
Jun 03, 2024 | 126.32 | 127.24 | 124.16 | 126.59 | 993,517 | +0.87(+0.69%) |
May 31, 2024 | 127.51 | 127.72 | 122.14 | 125.72 | 1,714,009 | -1.57(-1.23%) |
May 30, 2024 | 128.00 | 128.36 | 126.39 | 127.29 | 553,986 | -0.41(-0.32%) |
May 29, 2024 | 127.42 | 128.70 | 126.97 | 127.70 | 708,594 | -0.65(-0.51%) |
May 28, 2024 | 127.75 | 128.94 | 127.01 | 128.35 | 692,329 | +0.60(+0.47%) |
May 24, 2024 | 125.05 | 127.93 | 124.83 | 127.75 | 661,815 | +3.57(+2.88%) |
May 23, 2024 | 125.41 | 126.75 | 123.00 | 124.18 | 893,487 | -0.64(-0.51%) |
May 22, 2024 | 126.14 | 126.37 | 124.75 | 124.81 | 693,371 | -1.54(-1.22%) |
May 21, 2024 | 125.25 | 126.58 | 124.78 | 126.35 | 660,754 | +1.05(+0.84%) |
May 20, 2024 | 123.71 | 125.51 | 123.66 | 125.30 | 702,244 | +1.73(+1.40%) |
May 17, 2024 | 122.59 | 123.70 | 121.77 | 123.58 | 605,728 | +2.00(+1.64%) |
May 16, 2024 | 121.99 | 122.37 | 120.94 | 121.58 | 559,414 | -0.19(-0.16%) |
May 15, 2024 | 121.42 | 122.02 | 120.41 | 121.77 | 679,090 | +0.21(+0.17%) |
May 14, 2024 | 119.77 | 121.63 | 119.64 | 121.56 | 614,297 | +1.55(+1.29%) |
May 13, 2024 | 119.89 | 120.73 | 119.47 | 120.01 | 521,462 | +0.14(+0.12%) |
May 10, 2024 | 118.97 | 120.38 | 118.92 | 119.88 | 568,095 | +0.98(+0.82%) |
May 09, 2024 | 119.48 | 120.25 | 118.32 | 118.90 | 842,130 | -0.59(-0.49%) |
May 08, 2024 | 120.91 | 121.35 | 118.73 | 119.48 | 703,281 | -0.82(-0.68%) |
May 07, 2024 | 122.00 | 122.64 | 120.10 | 120.30 | 936,475 | -1.47(-1.20%) |
May 06, 2024 | 120.52 | 121.80 | 120.32 | 121.77 | 762,795 | +1.89(+1.57%) |
May 03, 2024 | 119.20 | 120.13 | 116.47 | 119.89 | 1,462,429 | +0.32(+0.27%) |
May 02, 2024 | 117.38 | 120.15 | 117.20 | 119.56 | 1,680,785 | +2.89(+2.48%) |