Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 122.55 | 122.55 | 122.02 | 122.31 | 11,299 | -0.21(-0.17%) |
Jun 20, 2024 | 122.56 | 122.99 | 122.29 | 122.52 | 9,698 | +0.08(+0.06%) |
Jun 18, 2024 | 122.08 | 122.66 | 122.08 | 122.44 | 4,823 | +0.51(+0.42%) |
Jun 17, 2024 | 120.32 | 121.97 | 120.32 | 121.93 | 4,086 | +1.39(+1.15%) |
Jun 14, 2024 | 121.23 | 121.23 | 120.15 | 120.54 | 8,148 | -1.43(-1.17%) |
Jun 13, 2024 | 122.65 | 122.65 | 121.29 | 121.97 | 8,494 | -0.85(-0.69%) |
Jun 12, 2024 | 123.50 | 124.11 | 122.60 | 122.82 | 27,131 | +1.18(+0.97%) |
Jun 11, 2024 | 121.50 | 121.74 | 121.39 | 121.64 | 3,000 | -0.95(-0.77%) |
Jun 10, 2024 | 121.99 | 122.76 | 121.52 | 122.58 | 5,682 | +0.27(+0.22%) |
Jun 07, 2024 | 122.45 | 122.59 | 122.19 | 122.31 | 7,042 | -0.45(-0.37%) |
Jun 06, 2024 | 122.87 | 123.24 | 122.42 | 122.76 | 17,139 | -0.53(-0.43%) |
Jun 05, 2024 | 123.13 | 123.33 | 122.29 | 123.30 | 9,668 | +1.14(+0.94%) |
Jun 04, 2024 | 123.39 | 123.39 | 122.08 | 122.15 | 4,736 | -1.66(-1.34%) |
Jun 03, 2024 | 125.50 | 125.50 | 123.13 | 123.81 | 4,145 | -1.03(-0.83%) |
May 31, 2024 | 124.12 | 124.85 | 123.25 | 124.85 | 3,402 | +1.44(+1.17%) |
May 30, 2024 | 122.90 | 123.68 | 122.90 | 123.41 | 7,289 | +0.89(+0.72%) |
May 29, 2024 | 122.95 | 123.03 | 122.42 | 122.52 | 2,790 | -1.40(-1.13%) |
May 28, 2024 | 124.84 | 126.48 | 123.71 | 123.92 | 2,612 | -0.44(-0.36%) |
May 24, 2024 | 123.81 | 124.38 | 123.81 | 124.36 | 1,891 | +1.11(+0.90%) |
May 23, 2024 | 124.39 | 124.39 | 122.96 | 123.25 | 1,772 | -1.28(-1.03%) |
May 22, 2024 | 125.25 | 125.25 | 124.06 | 124.53 | 2,717 | -1.17(-0.93%) |
May 21, 2024 | 125.49 | 125.93 | 125.33 | 125.70 | 5,083 | +0.01(+0.00%) |
May 20, 2024 | 125.94 | 126.30 | 125.68 | 125.69 | 25,541 | +0.01(+0.01%) |
May 17, 2024 | 125.94 | 126.32 | 125.40 | 125.68 | 7,479 | +0.08(+0.07%) |
May 16, 2024 | 126.23 | 126.23 | 125.60 | 125.60 | 2,875 | -0.51(-0.40%) |
May 15, 2024 | 125.89 | 126.11 | 125.49 | 126.11 | 10,171 | +0.91(+0.72%) |
May 14, 2024 | 125.01 | 125.20 | 124.61 | 125.20 | 5,428 | +0.74(+0.59%) |
May 13, 2024 | 126.34 | 126.34 | 124.46 | 124.46 | 11,080 | -0.49(-0.39%) |
May 10, 2024 | 125.38 | 125.38 | 124.58 | 124.95 | 4,577 | +0.16(+0.12%) |
May 09, 2024 | 124.26 | 124.80 | 124.26 | 124.80 | 120,000 | +1.09(+0.88%) |
May 08, 2024 | 123.37 | 123.70 | 123.37 | 123.70 | 3,475 | +0.21(+0.17%) |
May 07, 2024 | 123.90 | 124.34 | 123.50 | 123.50 | 12,386 | +0.05(+0.04%) |
May 06, 2024 | 123.06 | 123.71 | 123.06 | 123.45 | 13,325 | +1.27(+1.04%) |
May 03, 2024 | 122.87 | 122.87 | 121.73 | 122.18 | 6,627 | +0.97(+0.80%) |
May 02, 2024 | 120.80 | 121.31 | 120.21 | 121.21 | 93,051 | +1.48(+1.24%) |
May 01, 2024 | 120.00 | 121.44 | 119.62 | 119.73 | 20,883 | -0.34(-0.28%) |
Apr 30, 2024 | 121.66 | 121.66 | 120.07 | 120.07 | 3,251 | -2.41(-1.97%) |
Apr 29, 2024 | 122.42 | 122.72 | 122.10 | 122.48 | 10,354 | +0.42(+0.34%) |
Apr 26, 2024 | 121.76 | 122.33 | 121.76 | 122.06 | 2,281 | +0.71(+0.58%) |
Apr 25, 2024 | 120.68 | 121.61 | 120.65 | 121.36 | 5,966 | -0.80(-0.65%) |
Apr 24, 2024 | 122.72 | 122.72 | 121.38 | 122.15 | 3,304 | +0.09(+0.08%) |
Apr 23, 2024 | 120.41 | 122.39 | 120.41 | 122.06 | 10,255 | +1.70(+1.41%) |
Apr 22, 2024 | 119.89 | 121.10 | 119.85 | 120.36 | 4,304 | +0.93(+0.78%) |
Apr 19, 2024 | 119.74 | 119.74 | 118.84 | 119.44 | 5,973 | +0.58(+0.48%) |
Apr 18, 2024 | 119.11 | 119.82 | 118.44 | 118.86 | 7,040 | -0.01(-0.01%) |
Apr 17, 2024 | 123.12 | 123.12 | 117.60 | 118.87 | 3,983 | -0.89(-0.74%) |
Apr 16, 2024 | 120.33 | 120.35 | 119.00 | 119.76 | 9,760 | -0.69(-0.58%) |
Apr 15, 2024 | 121.58 | 122.56 | 119.90 | 120.45 | 12,193 | -0.97(-0.80%) |
Apr 12, 2024 | 121.92 | 121.92 | 120.89 | 121.42 | 5,762 | -1.37(-1.12%) |
Apr 11, 2024 | 122.33 | 123.05 | 122.33 | 122.79 | 3,455 | -0.03(-0.03%) |
Apr 10, 2024 | 124.43 | 124.43 | 122.39 | 122.82 | 8,697 | -1.97(-1.58%) |
Apr 09, 2024 | 126.23 | 126.23 | 124.30 | 124.80 | 6,461 | -0.60(-0.48%) |
Apr 08, 2024 | 125.56 | 125.85 | 125.40 | 125.40 | 4,754 | +0.09(+0.07%) |
Apr 05, 2024 | 124.11 | 125.42 | 124.11 | 125.31 | 5,808 | +0.95(+0.77%) |
Apr 04, 2024 | 126.83 | 127.06 | 124.17 | 124.36 | 9,631 | -1.37(-1.09%) |
Apr 03, 2024 | 124.52 | 126.09 | 124.52 | 125.73 | 5,286 | +0.77(+0.62%) |
Apr 02, 2024 | 125.21 | 125.21 | 124.32 | 124.95 | 5,256 | -1.67(-1.31%) |