Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 116.46 | 116.46 | 115.86 | 116.17 | 20,690 | -0.41(-0.35%) |
Jun 20, 2024 | 116.58 | 116.87 | 116.01 | 116.58 | 69,389 | +0.22(+0.19%) |
Jun 18, 2024 | 115.76 | 116.39 | 115.61 | 116.36 | 51,231 | +0.43(+0.37%) |
Jun 17, 2024 | 115.03 | 115.93 | 114.22 | 115.93 | 222,279 | +0.71(+0.62%) |
Jun 14, 2024 | 114.46 | 115.22 | 114.28 | 115.22 | 187,066 | -0.11(-0.10%) |
Jun 13, 2024 | 116.02 | 116.02 | 114.95 | 115.33 | 106,251 | -0.91(-0.78%) |
Jun 12, 2024 | 116.72 | 117.26 | 116.20 | 116.24 | 18,997 | +1.13(+0.98%) |
Jun 11, 2024 | 115.42 | 115.42 | 114.61 | 115.11 | 24,057 | -1.06(-0.91%) |
Jun 10, 2024 | 115.61 | 116.36 | 115.41 | 116.17 | 42,421 | +0.20(+0.17%) |
Jun 07, 2024 | 116.61 | 117.38 | 115.97 | 115.97 | 20,085 | -1.03(-0.88%) |
Jun 06, 2024 | 117.37 | 117.57 | 116.91 | 116.99 | 19,685 | -0.30(-0.26%) |
Jun 05, 2024 | 116.56 | 117.30 | 116.11 | 117.29 | 20,924 | +1.13(+0.97%) |
Jun 04, 2024 | 115.54 | 116.38 | 115.54 | 116.17 | 23,487 | +0.22(+0.19%) |
Jun 03, 2024 | 116.79 | 116.79 | 115.00 | 115.94 | 28,736 | -0.33(-0.29%) |
May 31, 2024 | 116.04 | 116.28 | 114.69 | 116.28 | 23,691 | +0.62(+0.53%) |
May 30, 2024 | 115.86 | 116.06 | 115.29 | 115.66 | 37,838 | -0.41(-0.35%) |
May 29, 2024 | 116.14 | 116.21 | 115.59 | 116.07 | 119,157 | -1.25(-1.06%) |
May 28, 2024 | 118.22 | 118.22 | 116.81 | 117.31 | 58,227 | -1.23(-1.04%) |
May 24, 2024 | 117.51 | 118.54 | 117.51 | 118.54 | 33,651 | +1.61(+1.37%) |
May 23, 2024 | 119.09 | 119.09 | 116.89 | 116.93 | 30,359 | -1.93(-1.63%) |
May 22, 2024 | 119.48 | 119.71 | 118.51 | 118.87 | 40,473 | -0.89(-0.74%) |
May 21, 2024 | 119.19 | 120.10 | 119.17 | 119.75 | 52,758 | +0.55(+0.46%) |
May 20, 2024 | 119.20 | 119.52 | 118.68 | 119.21 | 56,613 | +0.11(+0.09%) |
May 17, 2024 | 118.16 | 119.18 | 118.12 | 119.10 | 39,910 | +1.27(+1.08%) |
May 16, 2024 | 118.30 | 118.57 | 117.83 | 117.83 | 134,170 | -0.75(-0.63%) |
May 15, 2024 | 117.23 | 118.58 | 117.23 | 118.58 | 65,222 | +1.84(+1.58%) |
May 14, 2024 | 116.00 | 116.74 | 115.85 | 116.73 | 31,318 | +0.97(+0.84%) |
May 13, 2024 | 116.47 | 116.66 | 115.65 | 115.77 | 61,288 | -0.33(-0.28%) |
May 10, 2024 | 116.66 | 116.83 | 115.84 | 116.10 | 65,124 | -0.26(-0.22%) |
May 09, 2024 | 115.21 | 116.36 | 115.20 | 116.36 | 66,691 | +1.03(+0.89%) |
May 08, 2024 | 114.91 | 115.46 | 114.60 | 115.33 | 47,761 | +0.14(+0.12%) |
May 07, 2024 | 115.82 | 115.84 | 115.09 | 115.19 | 125,879 | -0.19(-0.16%) |
May 06, 2024 | 114.65 | 115.38 | 114.57 | 115.38 | 43,935 | +1.47(+1.29%) |
May 03, 2024 | 113.65 | 114.07 | 113.31 | 113.91 | 47,502 | +1.11(+0.98%) |
May 02, 2024 | 112.32 | 113.00 | 111.45 | 112.81 | 53,215 | +1.09(+0.97%) |
May 01, 2024 | 111.07 | 113.08 | 110.97 | 111.72 | 53,721 | +0.70(+0.63%) |
Apr 30, 2024 | 111.70 | 111.99 | 111.01 | 111.02 | 44,628 | -1.52(-1.35%) |
Apr 29, 2024 | 112.84 | 113.30 | 112.14 | 112.55 | 52,948 | -0.11(-0.10%) |
Apr 26, 2024 | 112.00 | 112.83 | 111.59 | 112.66 | 28,856 | +0.86(+0.77%) |
Apr 25, 2024 | 111.68 | 112.23 | 110.67 | 111.80 | 50,664 | -0.75(-0.66%) |
Apr 24, 2024 | 112.67 | 113.00 | 112.28 | 112.55 | 108,522 | -0.20(-0.18%) |
Apr 23, 2024 | 112.60 | 112.99 | 112.08 | 112.75 | 38,493 | +0.22(+0.20%) |
Apr 22, 2024 | 111.30 | 112.91 | 111.00 | 112.53 | 74,937 | +1.84(+1.67%) |
Apr 19, 2024 | 110.64 | 111.08 | 110.28 | 110.68 | 129,455 | +0.52(+0.47%) |
Apr 18, 2024 | 110.30 | 111.04 | 109.84 | 110.17 | 32,676 | +0.16(+0.15%) |
Apr 17, 2024 | 110.20 | 110.86 | 109.65 | 110.00 | 31,570 | +0.48(+0.44%) |
Apr 16, 2024 | 110.17 | 110.17 | 108.83 | 109.53 | 77,116 | +0.17(+0.16%) |
Apr 15, 2024 | 112.19 | 112.61 | 109.18 | 109.36 | 104,997 | -1.13(-1.02%) |
Apr 12, 2024 | 111.11 | 111.40 | 109.98 | 110.48 | 113,894 | -1.59(-1.41%) |
Apr 11, 2024 | 113.00 | 113.27 | 111.82 | 112.07 | 124,842 | -0.83(-0.73%) |
Apr 10, 2024 | 113.52 | 113.91 | 112.43 | 112.90 | 1,525,310 | -1.72(-1.50%) |
Apr 09, 2024 | 115.52 | 115.72 | 113.82 | 114.61 | 2,331,003 | -0.26(-0.23%) |
Apr 08, 2024 | 114.44 | 115.63 | 114.44 | 114.87 | 2,394,034 | +0.98(+0.86%) |
Apr 05, 2024 | 113.25 | 114.14 | 113.15 | 113.89 | 18,894 | +0.30(+0.26%) |
Apr 04, 2024 | 114.84 | 115.63 | 113.28 | 113.59 | 24,602 | -0.61(-0.53%) |
Apr 03, 2024 | 113.86 | 114.84 | 113.86 | 114.20 | 15,034 | +0.58(+0.51%) |
Apr 02, 2024 | 113.71 | 114.16 | 113.22 | 113.62 | 138,098 | -1.22(-1.06%) |