Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 132.93 | 134.91 | 130.38 | 130.38 | 38,156 | +0.79(+0.61%) |
Jul 16, 2024 | 128.60 | 129.59 | 128.60 | 129.59 | 14,835 | -0.04(-0.03%) |
Jul 15, 2024 | 131.46 | 131.46 | 129.63 | 129.63 | 15,135 | -1.16(-0.89%) |
Jul 12, 2024 | 131.73 | 132.59 | 130.55 | 130.79 | 10,143 | +1.05(+0.81%) |
Jul 11, 2024 | 130.00 | 131.43 | 127.63 | 129.74 | 24,121 | +0.36(+0.28%) |
Jul 10, 2024 | 126.25 | 129.53 | 126.25 | 129.38 | 15,393 | +5.67(+4.59%) |
Jul 09, 2024 | 123.97 | 126.25 | 123.66 | 123.71 | 9,863 | +1.62(+1.33%) |
Jul 08, 2024 | 122.31 | 122.58 | 121.01 | 122.09 | 18,526 | +1.29(+1.07%) |
Jul 05, 2024 | 120.58 | 122.97 | 120.24 | 120.80 | 15,757 | -0.01(-0.01%) |
Jul 03, 2024 | 121.53 | 123.25 | 120.03 | 120.81 | 20,899 | +0.41(+0.34%) |
Jul 02, 2024 | 118.01 | 120.59 | 118.01 | 120.40 | 33,730 | +5.09(+4.41%) |
Jul 01, 2024 | 117.00 | 117.00 | 114.85 | 115.31 | 51,951 | -1.74(-1.49%) |
Jun 28, 2024 | 117.68 | 117.86 | 116.41 | 117.05 | 25,190 | +0.62(+0.53%) |
Jun 27, 2024 | 112.75 | 117.72 | 112.75 | 116.43 | 13,386 | -1.87(-1.58%) |
Jun 26, 2024 | 117.97 | 118.40 | 117.53 | 118.30 | 25,804 | +0.19(+0.16%) |
Jun 25, 2024 | 114.27 | 118.44 | 114.27 | 118.11 | 39,998 | +1.34(+1.15%) |
Jun 24, 2024 | 120.45 | 120.45 | 116.77 | 116.77 | 30,885 | +0.84(+0.72%) |
Jun 21, 2024 | 120.00 | 120.00 | 115.11 | 115.93 | 20,370 | +0.00(+0.00%) |
Jun 20, 2024 | 120.03 | 120.03 | 115.35 | 115.93 | 25,439 | -0.79(-0.68%) |
Jun 18, 2024 | 116.12 | 116.73 | 116.02 | 116.72 | 43,710 | +0.89(+0.77%) |
Jun 17, 2024 | 116.39 | 116.89 | 114.86 | 115.83 | 29,947 | -1.56(-1.33%) |
Jun 14, 2024 | 116.54 | 117.95 | 116.00 | 117.39 | 37,793 | -1.50(-1.26%) |
Jun 13, 2024 | 121.40 | 121.90 | 118.59 | 118.89 | 14,992 | -1.89(-1.56%) |
Jun 12, 2024 | 121.48 | 121.88 | 120.56 | 120.78 | 28,697 | -0.09(-0.08%) |
Jun 11, 2024 | 121.50 | 123.75 | 120.64 | 120.87 | 37,006 | -0.82(-0.67%) |
Jun 10, 2024 | 120.94 | 121.75 | 120.71 | 121.69 | 10,499 | +0.55(+0.46%) |
Jun 07, 2024 | 121.44 | 121.70 | 120.96 | 121.14 | 13,393 | -0.86(-0.71%) |
Jun 06, 2024 | 121.56 | 122.48 | 121.33 | 122.00 | 43,549 | -1.30(-1.05%) |
Jun 05, 2024 | 121.89 | 123.30 | 121.57 | 123.30 | 25,876 | +0.72(+0.59%) |
Jun 04, 2024 | 122.53 | 125.48 | 121.95 | 122.58 | 19,514 | -0.51(-0.41%) |
Jun 03, 2024 | 122.60 | 123.09 | 122.06 | 123.09 | 24,287 | +2.03(+1.68%) |
May 31, 2024 | 121.50 | 121.50 | 119.91 | 121.06 | 38,819 | +1.61(+1.35%) |
May 30, 2024 | 118.14 | 119.81 | 118.14 | 119.45 | 19,922 | +2.38(+2.03%) |
May 29, 2024 | 117.92 | 118.27 | 117.07 | 117.07 | 16,166 | +0.51(+0.44%) |
May 28, 2024 | 116.22 | 117.98 | 115.93 | 116.56 | 32,672 | -2.14(-1.80%) |
May 24, 2024 | 114.60 | 118.74 | 114.60 | 118.70 | 18,022 | +1.91(+1.64%) |
May 23, 2024 | 118.78 | 119.82 | 116.70 | 116.79 | 21,715 | -0.60(-0.51%) |
May 22, 2024 | 117.25 | 117.49 | 115.25 | 117.39 | 14,618 | -1.61(-1.35%) |
May 21, 2024 | 119.13 | 120.99 | 118.50 | 119.00 | 13,640 | -2.47(-2.03%) |
May 20, 2024 | 121.29 | 122.24 | 120.82 | 121.47 | 17,030 | -0.18(-0.15%) |
May 17, 2024 | 120.04 | 122.00 | 120.01 | 121.65 | 24,331 | -1.09(-0.89%) |
May 16, 2024 | 123.88 | 124.23 | 122.74 | 122.74 | 15,900 | -3.07(-2.44%) |
May 15, 2024 | 124.40 | 125.81 | 123.25 | 125.81 | 24,934 | +10.53(+9.13%) |
May 14, 2024 | 115.01 | 116.06 | 115.01 | 115.28 | 11,234 | -0.69(-0.59%) |
May 13, 2024 | 117.86 | 119.75 | 115.70 | 115.97 | 24,418 | +0.09(+0.08%) |
May 10, 2024 | 112.98 | 119.69 | 112.98 | 115.88 | 12,073 | -1.57(-1.33%) |
May 09, 2024 | 116.37 | 117.45 | 115.54 | 117.45 | 19,429 | +0.18(+0.16%) |
May 08, 2024 | 116.70 | 117.39 | 116.55 | 117.26 | 12,108 | -1.00(-0.84%) |
May 07, 2024 | 119.48 | 119.78 | 118.22 | 118.26 | 14,991 | -2.19(-1.82%) |
May 06, 2024 | 120.88 | 120.88 | 120.20 | 120.45 | 14,386 | +0.52(+0.43%) |
May 03, 2024 | 119.44 | 120.33 | 119.09 | 119.93 | 16,617 | +1.54(+1.30%) |
May 02, 2024 | 119.49 | 119.49 | 117.18 | 118.39 | 15,000 | +1.47(+1.26%) |