Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 124.73 | 125.38 | 122.63 | 124.85 | 1,329,071 | +0.19(+0.15%) |
Jun 20, 2024 | 122.17 | 125.18 | 122.17 | 124.66 | 372,914 | +2.68(+2.20%) |
Jun 18, 2024 | 121.01 | 122.67 | 120.47 | 121.98 | 267,801 | +0.58(+0.48%) |
Jun 17, 2024 | 120.69 | 121.84 | 120.00 | 121.40 | 282,158 | -0.23(-0.19%) |
Jun 14, 2024 | 121.03 | 121.91 | 120.06 | 121.63 | 302,169 | +0.83(+0.69%) |
Jun 13, 2024 | 121.00 | 122.23 | 119.72 | 120.80 | 283,127 | -1.43(-1.17%) |
Jun 12, 2024 | 124.26 | 124.75 | 121.40 | 122.23 | 336,920 | -0.32(-0.26%) |
Jun 11, 2024 | 123.00 | 123.34 | 121.42 | 122.55 | 330,083 | -1.09(-0.88%) |
Jun 10, 2024 | 123.45 | 123.90 | 122.16 | 123.64 | 394,773 | -0.06(-0.05%) |
Jun 07, 2024 | 127.68 | 128.29 | 123.46 | 123.70 | 409,398 | -7.13(-5.45%) |
Jun 06, 2024 | 128.73 | 131.40 | 127.85 | 130.83 | 273,410 | +2.52(+1.96%) |
Jun 05, 2024 | 127.15 | 128.79 | 126.76 | 128.31 | 298,621 | +1.55(+1.22%) |
Jun 04, 2024 | 127.04 | 127.15 | 125.10 | 126.76 | 355,123 | -1.85(-1.44%) |
Jun 03, 2024 | 128.14 | 129.24 | 127.86 | 128.61 | 258,803 | +0.42(+0.33%) |
May 31, 2024 | 128.29 | 128.59 | 125.77 | 128.19 | 491,213 | +0.37(+0.29%) |
May 30, 2024 | 128.64 | 130.26 | 127.24 | 127.82 | 278,178 | -0.43(-0.34%) |
May 29, 2024 | 129.77 | 130.76 | 128.17 | 128.25 | 226,347 | -2.45(-1.87%) |
May 28, 2024 | 129.30 | 131.07 | 129.13 | 130.70 | 327,335 | +2.19(+1.70%) |
May 24, 2024 | 129.69 | 130.45 | 128.19 | 128.51 | 223,759 | -0.17(-0.13%) |
May 23, 2024 | 130.25 | 130.34 | 128.08 | 128.68 | 311,502 | -1.77(-1.36%) |
May 22, 2024 | 132.87 | 133.73 | 129.77 | 130.45 | 340,233 | -3.86(-2.87%) |
May 21, 2024 | 133.54 | 134.56 | 132.21 | 134.31 | 364,361 | +0.04(+0.03%) |
May 20, 2024 | 133.85 | 134.49 | 132.18 | 134.27 | 439,681 | +1.14(+0.86%) |
May 17, 2024 | 131.17 | 133.34 | 130.38 | 133.13 | 435,179 | +3.49(+2.69%) |
May 16, 2024 | 129.71 | 130.29 | 128.80 | 129.64 | 319,669 | -0.84(-0.64%) |
May 15, 2024 | 129.70 | 131.12 | 128.21 | 130.48 | 342,824 | +2.03(+1.58%) |
May 14, 2024 | 127.47 | 128.63 | 126.47 | 128.45 | 492,242 | +2.00(+1.58%) |
May 13, 2024 | 127.36 | 127.56 | 125.17 | 126.45 | 231,059 | -0.79(-0.62%) |
May 10, 2024 | 126.76 | 128.20 | 125.37 | 127.24 | 397,226 | +1.87(+1.49%) |
May 09, 2024 | 124.00 | 125.83 | 121.98 | 125.37 | 439,343 | +1.96(+1.59%) |
May 08, 2024 | 123.30 | 124.16 | 122.51 | 123.41 | 380,397 | -0.59(-0.48%) |
May 07, 2024 | 124.21 | 124.78 | 123.35 | 124.00 | 389,305 | +0.09(+0.07%) |
May 06, 2024 | 124.48 | 125.51 | 123.70 | 123.91 | 379,502 | +1.62(+1.32%) |
May 03, 2024 | 122.69 | 122.69 | 121.00 | 122.29 | 276,105 | +0.74(+0.61%) |
May 02, 2024 | 119.85 | 122.37 | 118.61 | 121.55 | 275,748 | +0.70(+0.58%) |
May 01, 2024 | 121.20 | 123.10 | 120.29 | 120.85 | 382,827 | +0.72(+0.60%) |
Apr 30, 2024 | 121.62 | 122.89 | 120.05 | 120.13 | 569,278 | -4.13(-3.32%) |
Apr 29, 2024 | 124.64 | 125.05 | 122.39 | 124.26 | 294,719 | -0.32(-0.26%) |
Apr 26, 2024 | 125.00 | 125.32 | 123.86 | 124.58 | 379,769 | +0.39(+0.31%) |
Apr 25, 2024 | 121.38 | 124.63 | 120.10 | 124.19 | 401,373 | +3.26(+2.70%) |
Apr 24, 2024 | 119.61 | 121.08 | 119.33 | 120.93 | 463,259 | +0.52(+0.43%) |
Apr 23, 2024 | 118.00 | 121.58 | 118.00 | 120.41 | 350,732 | +1.59(+1.34%) |
Apr 22, 2024 | 119.26 | 121.53 | 118.22 | 118.82 | 704,018 | -3.91(-3.19%) |
Apr 19, 2024 | 121.96 | 123.73 | 121.50 | 122.73 | 463,792 | +1.07(+0.88%) |
Apr 18, 2024 | 123.43 | 124.38 | 121.15 | 121.66 | 465,320 | -1.34(-1.09%) |
Apr 17, 2024 | 122.58 | 123.40 | 121.04 | 123.00 | 860,299 | +1.95(+1.61%) |
Apr 16, 2024 | 119.60 | 122.27 | 119.03 | 121.05 | 532,296 | +0.04(+0.03%) |
Apr 15, 2024 | 120.01 | 121.97 | 118.97 | 121.01 | 601,153 | +0.94(+0.78%) |
Apr 12, 2024 | 124.60 | 124.89 | 119.45 | 120.07 | 838,884 | -2.67(-2.18%) |
Apr 11, 2024 | 123.77 | 124.07 | 121.07 | 122.74 | 348,567 | -0.25(-0.20%) |
Apr 10, 2024 | 121.94 | 123.89 | 120.91 | 122.99 | 366,197 | -1.84(-1.47%) |
Apr 09, 2024 | 124.78 | 126.20 | 123.27 | 124.83 | 653,230 | +2.23(+1.82%) |
Apr 08, 2024 | 125.73 | 126.28 | 121.98 | 122.60 | 403,944 | -2.75(-2.19%) |
Apr 05, 2024 | 122.42 | 125.39 | 121.14 | 125.35 | 731,748 | +2.95(+2.41%) |
Apr 04, 2024 | 122.42 | 124.21 | 120.15 | 122.40 | 661,759 | +0.05(+0.04%) |
Apr 03, 2024 | 122.16 | 122.65 | 121.20 | 122.35 | 430,260 | +0.03(+0.02%) |
Apr 02, 2024 | 122.54 | 123.78 | 121.15 | 122.32 | 441,204 | +0.25(+0.20%) |