Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 109.60 | 111.85 | 109.26 | 111.33 | 5,443,664 | +1.92(+1.75%) |
Jun 18, 2024 | 110.07 | 111.20 | 109.01 | 109.41 | 5,690,206 | -0.13(-0.12%) |
Jun 17, 2024 | 108.90 | 109.90 | 108.48 | 109.54 | 5,754,000 | +0.15(+0.14%) |
Jun 14, 2024 | 111.18 | 111.18 | 109.12 | 109.39 | 5,690,913 | -1.50(-1.35%) |
Jun 13, 2024 | 112.00 | 112.17 | 110.09 | 110.89 | 5,945,229 | -1.30(-1.16%) |
Jun 12, 2024 | 114.50 | 114.97 | 111.56 | 112.19 | 8,649,997 | -1.44(-1.27%) |
Jun 11, 2024 | 113.19 | 113.65 | 112.65 | 113.63 | 4,181,350 | +0.33(+0.29%) |
Jun 10, 2024 | 112.38 | 114.00 | 111.97 | 113.30 | 5,307,340 | +1.30(+1.16%) |
Jun 07, 2024 | 111.97 | 112.79 | 111.15 | 112.00 | 4,375,867 | -0.20(-0.18%) |
Jun 06, 2024 | 111.77 | 112.40 | 111.54 | 112.20 | 5,355,065 | -0.03(-0.03%) |
Jun 05, 2024 | 112.06 | 112.45 | 111.30 | 112.23 | 5,118,952 | -0.04(-0.04%) |
Jun 04, 2024 | 112.80 | 113.00 | 111.30 | 112.27 | 7,683,254 | -1.60(-1.41%) |
Jun 03, 2024 | 116.26 | 116.43 | 112.96 | 113.87 | 7,129,147 | -2.61(-2.24%) |
May 31, 2024 | 113.86 | 116.54 | 113.77 | 116.48 | 13,830,242 | +2.90(+2.55%) |
May 30, 2024 | 115.70 | 116.38 | 112.92 | 113.58 | 9,917,024 | -1.67(-1.45%) |
May 29, 2024 | 117.60 | 117.66 | 113.81 | 115.25 | 14,291,080 | -3.71(-3.12%) |
May 28, 2024 | 117.83 | 119.23 | 117.73 | 118.96 | 3,830,594 | +1.71(+1.46%) |
May 24, 2024 | 118.39 | 118.59 | 116.86 | 117.25 | 2,868,588 | -0.40(-0.34%) |
May 23, 2024 | 118.83 | 119.43 | 117.20 | 117.65 | 3,757,297 | -0.54(-0.46%) |
May 22, 2024 | 119.52 | 119.72 | 117.39 | 118.19 | 4,467,815 | -2.22(-1.84%) |
May 21, 2024 | 120.69 | 121.73 | 120.29 | 120.41 | 2,756,719 | -0.48(-0.40%) |
May 20, 2024 | 121.75 | 122.11 | 120.49 | 120.89 | 2,814,782 | -0.82(-0.67%) |
May 17, 2024 | 120.90 | 121.99 | 120.06 | 121.71 | 4,456,329 | +1.88(+1.57%) |
May 16, 2024 | 120.35 | 121.39 | 119.60 | 119.83 | 5,005,668 | -0.87(-0.72%) |
May 15, 2024 | 120.67 | 121.91 | 118.66 | 120.70 | 6,137,887 | -0.34(-0.28%) |
May 14, 2024 | 121.53 | 122.17 | 120.43 | 121.04 | 6,144,811 | -0.55(-0.45%) |
May 13, 2024 | 121.87 | 122.56 | 121.27 | 121.59 | 6,421,266 | -0.32(-0.26%) |
May 10, 2024 | 123.04 | 123.98 | 121.57 | 121.91 | 4,515,914 | -0.50(-0.41%) |
May 09, 2024 | 122.01 | 123.24 | 121.68 | 122.41 | 5,473,968 | +0.33(+0.27%) |
May 08, 2024 | 121.85 | 122.98 | 121.72 | 122.08 | 4,233,818 | -0.48(-0.39%) |
May 07, 2024 | 122.68 | 123.95 | 122.09 | 122.56 | 5,949,469 | -0.01(-0.01%) |
May 06, 2024 | 122.10 | 124.22 | 122.04 | 122.57 | 4,886,357 | +1.31(+1.08%) |
May 03, 2024 | 121.54 | 121.71 | 119.92 | 121.26 | 5,252,374 | -0.02(-0.02%) |
May 02, 2024 | 123.73 | 124.21 | 120.69 | 121.28 | 7,793,801 | -2.07(-1.68%) |
May 01, 2024 | 124.09 | 124.73 | 122.44 | 123.35 | 5,476,423 | -1.27(-1.02%) |
Apr 30, 2024 | 128.78 | 128.82 | 124.43 | 124.62 | 6,347,075 | -4.56(-3.53%) |
Apr 29, 2024 | 128.72 | 129.40 | 127.78 | 129.19 | 3,946,581 | -0.02(-0.02%) |
Apr 26, 2024 | 128.43 | 129.73 | 127.84 | 129.21 | 4,861,766 | +0.13(+0.10%) |
Apr 25, 2024 | 128.67 | 129.60 | 127.28 | 129.08 | 3,694,467 | +0.82(+0.64%) |
Apr 24, 2024 | 128.34 | 128.66 | 127.27 | 128.25 | 3,877,403 | -0.56(-0.43%) |
Apr 23, 2024 | 127.61 | 129.16 | 126.72 | 128.81 | 3,803,820 | +0.51(+0.39%) |
Apr 22, 2024 | 127.59 | 129.36 | 125.93 | 128.30 | 4,228,608 | -0.05(-0.04%) |
Apr 19, 2024 | 127.12 | 129.47 | 126.80 | 128.35 | 4,016,710 | +1.56(+1.23%) |
Apr 18, 2024 | 127.71 | 128.19 | 126.24 | 126.80 | 3,616,834 | -0.52(-0.41%) |
Apr 17, 2024 | 128.09 | 129.11 | 126.54 | 127.31 | 3,900,882 | -1.19(-0.93%) |
Apr 16, 2024 | 128.97 | 129.76 | 127.48 | 128.50 | 3,909,564 | -0.72(-0.55%) |
Apr 15, 2024 | 131.08 | 131.56 | 129.00 | 129.22 | 4,252,548 | -0.94(-0.72%) |
Apr 12, 2024 | 133.21 | 134.11 | 129.35 | 130.16 | 4,994,966 | -1.71(-1.29%) |
Apr 11, 2024 | 131.49 | 132.13 | 129.61 | 131.86 | 4,363,251 | +0.10(+0.08%) |
Apr 10, 2024 | 131.43 | 132.62 | 130.71 | 131.76 | 4,437,510 | +0.56(+0.43%) |
Apr 09, 2024 | 131.74 | 132.14 | 129.97 | 131.20 | 3,786,130 | -0.17(-0.13%) |
Apr 08, 2024 | 132.69 | 132.96 | 131.13 | 131.37 | 4,517,764 | -1.09(-0.82%) |
Apr 05, 2024 | 130.91 | 132.78 | 130.15 | 132.46 | 3,624,260 | +1.76(+1.34%) |
Apr 04, 2024 | 131.08 | 131.38 | 130.01 | 130.70 | 3,939,334 | +0.12(+0.09%) |
Apr 03, 2024 | 129.87 | 130.95 | 129.48 | 130.59 | 3,731,288 | +0.95(+0.74%) |
Apr 02, 2024 | 128.49 | 129.80 | 127.61 | 129.63 | 5,009,413 | +1.97(+1.55%) |