Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 124.07 | 124.14 | 123.06 | 123.23 | 22,810 | -1.06(-0.85%) |
Jul 18, 2024 | 124.79 | 126.43 | 124.14 | 124.29 | 51,933 | -0.88(-0.70%) |
Jul 17, 2024 | 125.44 | 125.92 | 125.17 | 125.17 | 24,204 | -1.01(-0.80%) |
Jul 16, 2024 | 123.64 | 126.23 | 123.64 | 126.18 | 31,834 | +2.88(+2.34%) |
Jul 15, 2024 | 122.57 | 123.81 | 122.44 | 123.30 | 87,772 | +1.11(+0.91%) |
Jul 12, 2024 | 121.84 | 122.80 | 121.81 | 122.19 | 23,463 | +1.09(+0.90%) |
Jul 11, 2024 | 119.94 | 121.29 | 119.94 | 121.10 | 59,159 | +1.65(+1.38%) |
Jul 10, 2024 | 118.63 | 119.50 | 118.33 | 119.45 | 53,399 | +0.69(+0.58%) |
Jul 09, 2024 | 119.38 | 119.43 | 118.76 | 118.76 | 26,416 | -0.48(-0.40%) |
Jul 08, 2024 | 119.50 | 120.12 | 119.03 | 119.24 | 66,252 | -0.02(-0.02%) |
Jul 05, 2024 | 119.49 | 119.49 | 118.57 | 119.26 | 66,137 | -0.37(-0.31%) |
Jul 03, 2024 | 119.51 | 119.99 | 119.32 | 119.63 | 29,781 | +0.39(+0.33%) |
Jul 02, 2024 | 117.86 | 119.25 | 117.86 | 119.24 | 114,347 | +0.92(+0.78%) |
Jul 01, 2024 | 119.35 | 120.17 | 118.12 | 118.32 | 686,777 | -1.12(-0.94%) |
Jun 28, 2024 | 119.81 | 120.57 | 119.11 | 119.44 | 54,865 | -0.03(-0.03%) |
Jun 27, 2024 | 119.55 | 119.78 | 119.21 | 119.47 | 21,279 | -0.36(-0.30%) |
Jun 26, 2024 | 119.92 | 120.00 | 119.44 | 119.83 | 17,792 | -0.36(-0.30%) |
Jun 25, 2024 | 121.13 | 121.13 | 119.75 | 120.19 | 47,924 | -1.22(-1.00%) |
Jun 24, 2024 | 121.18 | 122.53 | 121.13 | 121.41 | 33,181 | +0.48(+0.40%) |
Jun 21, 2024 | 120.96 | 121.03 | 120.11 | 120.93 | 21,000 | -0.13(-0.11%) |
Jun 20, 2024 | 120.95 | 121.32 | 120.61 | 121.06 | 62,940 | +0.37(+0.31%) |
Jun 18, 2024 | 120.10 | 120.69 | 120.09 | 120.69 | 22,843 | +0.60(+0.50%) |
Jun 17, 2024 | 118.82 | 120.29 | 118.82 | 120.09 | 29,854 | +0.99(+0.83%) |
Jun 14, 2024 | 119.31 | 119.31 | 117.98 | 119.10 | 58,380 | -1.03(-0.86%) |
Jun 13, 2024 | 120.56 | 120.56 | 119.29 | 120.13 | 32,961 | -0.52(-0.43%) |
Jun 12, 2024 | 121.50 | 121.75 | 120.30 | 120.65 | 22,661 | +0.55(+0.46%) |
Jun 11, 2024 | 120.31 | 120.31 | 119.40 | 120.10 | 75,472 | -0.64(-0.53%) |
Jun 10, 2024 | 120.13 | 120.78 | 120.13 | 120.74 | 25,537 | +0.16(+0.13%) |
Jun 07, 2024 | 120.21 | 121.19 | 120.21 | 120.58 | 32,544 | +0.06(+0.05%) |
Jun 06, 2024 | 121.02 | 121.25 | 120.40 | 120.52 | 38,253 | -0.56(-0.46%) |
Jun 05, 2024 | 120.41 | 121.11 | 119.81 | 121.08 | 42,920 | +1.12(+0.93%) |
Jun 04, 2024 | 119.92 | 120.39 | 119.50 | 119.96 | 27,890 | -0.38(-0.31%) |
Jun 03, 2024 | 121.83 | 121.83 | 119.29 | 120.34 | 56,398 | -1.32(-1.08%) |
May 31, 2024 | 120.71 | 121.65 | 119.65 | 121.65 | 55,652 | +1.31(+1.09%) |
May 30, 2024 | 119.66 | 120.50 | 119.66 | 120.35 | 37,193 | +0.64(+0.53%) |
May 29, 2024 | 120.09 | 120.31 | 119.68 | 119.71 | 22,577 | -1.63(-1.34%) |
May 28, 2024 | 122.94 | 122.94 | 120.97 | 121.33 | 387,043 | -1.50(-1.22%) |
May 24, 2024 | 122.56 | 123.00 | 122.31 | 122.83 | 33,171 | +0.60(+0.49%) |
May 23, 2024 | 123.83 | 124.00 | 122.03 | 122.23 | 28,209 | -1.36(-1.10%) |
May 22, 2024 | 123.59 | 124.08 | 123.23 | 123.59 | 16,166 | -0.24(-0.19%) |
May 21, 2024 | 124.13 | 124.13 | 123.45 | 123.83 | 179,409 | -0.49(-0.39%) |
May 20, 2024 | 124.08 | 124.69 | 124.01 | 124.32 | 73,495 | +0.18(+0.14%) |
May 17, 2024 | 123.89 | 124.14 | 123.71 | 124.14 | 15,597 | +0.19(+0.15%) |
May 16, 2024 | 124.44 | 124.93 | 123.95 | 123.95 | 32,851 | -0.83(-0.66%) |
May 15, 2024 | 124.36 | 124.84 | 124.36 | 124.78 | 35,283 | +0.92(+0.74%) |
May 14, 2024 | 124.10 | 124.10 | 123.48 | 123.86 | 24,455 | +0.05(+0.04%) |
May 13, 2024 | 124.79 | 124.79 | 123.78 | 123.81 | 26,595 | -0.60(-0.48%) |
May 10, 2024 | 124.47 | 124.70 | 124.15 | 124.41 | 28,167 | +0.46(+0.37%) |
May 09, 2024 | 122.86 | 123.95 | 122.86 | 123.95 | 48,305 | +0.93(+0.75%) |
May 08, 2024 | 122.27 | 123.11 | 122.27 | 123.02 | 59,309 | +0.26(+0.21%) |
May 07, 2024 | 122.41 | 122.95 | 122.41 | 122.76 | 80,937 | +0.57(+0.47%) |
May 06, 2024 | 121.67 | 122.19 | 121.67 | 122.19 | 23,707 | +1.28(+1.06%) |
May 03, 2024 | 121.23 | 121.33 | 120.44 | 120.92 | 15,268 | +0.77(+0.64%) |
May 02, 2024 | 120.04 | 120.35 | 118.95 | 120.15 | 113,041 | +0.90(+0.75%) |