Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 117.09 | 118.25 | 115.81 | 117.63 | 356,358 | +0.54(+0.46%) |
Jun 24, 2024 | 117.46 | 118.44 | 117.01 | 117.09 | 325,417 | -0.22(-0.19%) |
Jun 21, 2024 | 116.40 | 117.35 | 115.55 | 117.31 | 1,397,159 | +1.32(+1.14%) |
Jun 20, 2024 | 114.93 | 116.68 | 114.67 | 115.99 | 335,945 | +0.78(+0.68%) |
Jun 18, 2024 | 114.70 | 115.61 | 114.36 | 115.21 | 284,310 | +0.14(+0.12%) |
Jun 17, 2024 | 112.77 | 115.12 | 112.35 | 115.07 | 391,157 | +1.57(+1.38%) |
Jun 14, 2024 | 113.59 | 114.75 | 112.00 | 113.50 | 301,176 | -1.56(-1.36%) |
Jun 13, 2024 | 116.25 | 116.86 | 114.71 | 115.06 | 230,457 | -1.68(-1.44%) |
Jun 12, 2024 | 117.87 | 118.44 | 116.59 | 116.74 | 306,894 | -0.20(-0.17%) |
Jun 11, 2024 | 116.76 | 117.17 | 115.81 | 116.94 | 373,886 | +1.31(+1.13%) |
Jun 10, 2024 | 114.85 | 116.52 | 114.82 | 115.63 | 251,554 | -0.07(-0.06%) |
Jun 07, 2024 | 116.16 | 116.99 | 115.17 | 115.70 | 295,383 | -1.10(-0.94%) |
Jun 06, 2024 | 117.70 | 119.38 | 115.89 | 116.80 | 378,254 | -1.29(-1.09%) |
Jun 05, 2024 | 117.05 | 118.84 | 116.36 | 118.09 | 379,714 | +0.87(+0.74%) |
Jun 04, 2024 | 115.83 | 119.47 | 115.68 | 117.22 | 580,887 | -1.59(-1.33%) |
Jun 03, 2024 | 130.01 | 131.95 | 117.08 | 118.81 | 1,192,074 | -15.84(-11.77%) |
May 31, 2024 | 133.78 | 134.75 | 132.98 | 134.65 | 429,839 | +1.55(+1.16%) |
May 30, 2024 | 133.09 | 133.81 | 132.60 | 133.10 | 279,273 | +0.41(+0.31%) |
May 29, 2024 | 134.42 | 135.03 | 131.96 | 132.69 | 267,121 | -2.38(-1.76%) |
May 28, 2024 | 137.76 | 137.76 | 134.81 | 135.07 | 204,099 | -2.56(-1.86%) |
May 24, 2024 | 137.52 | 138.28 | 136.84 | 137.63 | 159,073 | +0.92(+0.67%) |
May 23, 2024 | 137.86 | 138.00 | 136.58 | 136.71 | 143,470 | -0.58(-0.42%) |
May 22, 2024 | 136.96 | 137.40 | 136.06 | 137.29 | 212,528 | -0.15(-0.11%) |
May 21, 2024 | 137.33 | 137.64 | 136.64 | 137.44 | 119,566 | +0.24(+0.17%) |
May 20, 2024 | 136.91 | 137.85 | 135.99 | 137.20 | 173,099 | +0.45(+0.33%) |
May 17, 2024 | 136.62 | 137.04 | 134.94 | 136.75 | 242,643 | +0.07(+0.05%) |
May 16, 2024 | 135.77 | 137.15 | 135.38 | 136.68 | 215,278 | +0.86(+0.63%) |
May 15, 2024 | 135.79 | 136.51 | 135.38 | 135.82 | 223,261 | +0.82(+0.61%) |
May 14, 2024 | 134.52 | 135.17 | 133.77 | 135.00 | 257,951 | +0.62(+0.46%) |
May 13, 2024 | 135.50 | 136.25 | 134.27 | 134.38 | 188,175 | -0.71(-0.53%) |
May 10, 2024 | 136.25 | 136.38 | 134.46 | 135.09 | 194,505 | -0.66(-0.49%) |
May 09, 2024 | 134.58 | 135.82 | 133.77 | 135.75 | 156,569 | +2.05(+1.53%) |
May 08, 2024 | 134.67 | 135.49 | 132.77 | 133.70 | 233,492 | -0.97(-0.72%) |
May 07, 2024 | 134.00 | 135.66 | 133.45 | 134.67 | 328,902 | +0.85(+0.64%) |
May 06, 2024 | 132.07 | 133.90 | 131.89 | 133.82 | 199,035 | +2.27(+1.73%) |
May 03, 2024 | 130.67 | 131.63 | 129.98 | 131.55 | 199,737 | +1.71(+1.32%) |
May 02, 2024 | 129.80 | 130.65 | 128.78 | 129.84 | 224,702 | +0.88(+0.68%) |
May 01, 2024 | 129.03 | 130.38 | 128.12 | 128.96 | 266,409 | +0.26(+0.20%) |
Apr 30, 2024 | 129.80 | 130.27 | 128.47 | 128.70 | 276,782 | -1.42(-1.09%) |
Apr 29, 2024 | 129.57 | 131.82 | 129.57 | 130.12 | 212,394 | +0.65(+0.50%) |
Apr 26, 2024 | 129.09 | 130.59 | 128.51 | 129.47 | 230,734 | +0.35(+0.27%) |
Apr 25, 2024 | 127.94 | 130.12 | 127.62 | 129.12 | 265,865 | +0.65(+0.51%) |
Apr 24, 2024 | 127.92 | 128.84 | 126.95 | 128.47 | 227,836 | +0.39(+0.30%) |
Apr 23, 2024 | 125.37 | 128.39 | 125.37 | 128.08 | 271,399 | +2.95(+2.36%) |
Apr 22, 2024 | 125.20 | 125.97 | 123.80 | 125.13 | 198,929 | +0.19(+0.15%) |
Apr 19, 2024 | 122.90 | 125.87 | 122.90 | 124.94 | 317,628 | +1.76(+1.43%) |
Apr 18, 2024 | 125.12 | 125.16 | 122.97 | 123.18 | 209,788 | -1.50(-1.20%) |
Apr 17, 2024 | 125.06 | 125.61 | 123.94 | 124.68 | 360,904 | +0.64(+0.52%) |
Apr 16, 2024 | 123.10 | 124.64 | 122.71 | 124.04 | 499,250 | +2.88(+2.38%) |
Apr 15, 2024 | 124.21 | 124.80 | 120.88 | 121.16 | 312,817 | -2.42(-1.96%) |
Apr 12, 2024 | 125.64 | 126.68 | 123.13 | 123.58 | 225,740 | -2.78(-2.20%) |
Apr 11, 2024 | 126.27 | 127.44 | 125.53 | 126.36 | 233,798 | +0.39(+0.31%) |
Apr 10, 2024 | 126.63 | 127.00 | 125.29 | 125.97 | 185,644 | -1.31(-1.03%) |
Apr 09, 2024 | 129.73 | 129.73 | 127.08 | 127.28 | 225,427 | -2.51(-1.94%) |
Apr 08, 2024 | 128.81 | 130.10 | 128.78 | 129.79 | 149,986 | +0.51(+0.39%) |
Apr 05, 2024 | 128.76 | 130.35 | 128.69 | 129.28 | 171,239 | +0.19(+0.15%) |
Apr 04, 2024 | 129.61 | 130.79 | 128.65 | 129.09 | 174,354 | +0.04(+0.03%) |
Apr 03, 2024 | 128.02 | 129.77 | 127.52 | 129.05 | 177,103 | +1.04(+0.81%) |
Apr 02, 2024 | 129.69 | 130.87 | 127.86 | 128.01 | 266,144 | -1.92(-1.48%) |