Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 181.50 | 191.63 | 172.94 | 183.00 | 1,708,292 | -8.89(-4.63%) |
Jun 20, 2024 | 219.89 | 222.63 | 188.76 | 191.89 | 2,003,931 | -14.94(-7.22%) |
Jun 18, 2024 | 194.21 | 209.10 | 192.68 | 206.83 | 842,572 | +13.49(+6.98%) |
Jun 17, 2024 | 199.88 | 201.49 | 189.38 | 193.34 | 778,644 | -3.33(-1.69%) |
Jun 14, 2024 | 190.39 | 199.00 | 185.84 | 196.67 | 1,028,891 | +7.21(+3.81%) |
Jun 13, 2024 | 189.16 | 190.20 | 182.99 | 189.46 | 664,319 | +12.10(+6.82%) |
Jun 12, 2024 | 171.88 | 182.00 | 170.19 | 177.36 | 879,780 | +11.87(+7.17%) |
Jun 11, 2024 | 168.36 | 171.00 | 159.86 | 165.49 | 492,033 | -3.10(-1.84%) |
Jun 10, 2024 | 164.61 | 171.46 | 155.08 | 168.59 | 684,383 | +2.74(+1.65%) |
Jun 07, 2024 | 162.49 | 168.00 | 157.80 | 165.85 | 1,331,753 | -0.52(-0.31%) |
Jun 06, 2024 | 175.32 | 178.96 | 158.69 | 166.37 | 2,357,015 | -3.98(-2.34%) |
Jun 05, 2024 | 159.63 | 170.35 | 157.20 | 170.35 | 946,974 | +15.82(+10.24%) |
Jun 04, 2024 | 152.65 | 154.75 | 148.10 | 154.53 | 767,185 | +3.65(+2.42%) |
Jun 03, 2024 | 147.47 | 150.88 | 143.25 | 150.88 | 1,220,388 | +13.06(+9.48%) |
May 31, 2024 | 144.98 | 145.13 | 130.77 | 137.82 | 1,483,484 | -2.20(-1.57%) |
May 30, 2024 | 150.52 | 153.52 | 137.50 | 140.02 | 1,430,988 | -11.10(-7.35%) |
May 29, 2024 | 146.47 | 152.82 | 140.80 | 151.12 | 1,210,184 | +2.47(+1.66%) |
May 28, 2024 | 139.93 | 151.17 | 138.90 | 148.65 | 1,187,303 | +18.23(+13.98%) |
May 24, 2024 | 126.01 | 130.55 | 122.47 | 130.42 | 939,690 | +6.33(+5.10%) |
May 23, 2024 | 120.09 | 129.83 | 119.52 | 124.09 | 2,673,315 | +19.15(+18.25%) |
May 22, 2024 | 106.25 | 107.22 | 101.33 | 104.94 | 1,217,712 | -0.88(-0.83%) |
May 21, 2024 | 101.86 | 105.93 | 101.06 | 105.82 | 559,357 | +0.96(+0.92%) |
May 20, 2024 | 102.26 | 105.50 | 101.75 | 104.86 | 435,690 | +5.18(+5.20%) |
May 17, 2024 | 104.36 | 104.70 | 98.20 | 99.68 | 945,704 | -4.45(-4.27%) |
May 16, 2024 | 105.28 | 107.17 | 103.40 | 104.13 | 593,319 | -0.40(-0.38%) |
May 15, 2024 | 100.00 | 105.09 | 98.31 | 104.53 | 873,864 | +6.98(+7.16%) |
May 14, 2024 | 93.98 | 98.23 | 92.64 | 97.55 | 456,867 | +2.02(+2.11%) |
May 13, 2024 | 95.79 | 96.86 | 91.71 | 95.53 | 507,721 | +1.04(+1.10%) |
May 10, 2024 | 95.54 | 97.80 | 93.35 | 94.49 | 663,956 | +1.99(+2.15%) |
May 09, 2024 | 96.23 | 97.19 | 91.23 | 92.50 | 703,070 | -3.41(-3.56%) |
May 08, 2024 | 93.92 | 97.58 | 93.87 | 95.91 | 445,831 | -0.16(-0.17%) |
May 07, 2024 | 97.54 | 98.79 | 92.92 | 96.07 | 890,015 | -3.73(-3.74%) |
May 06, 2024 | 94.00 | 99.81 | 93.49 | 99.80 | 793,298 | +7.04(+7.59%) |
May 03, 2024 | 90.82 | 93.80 | 89.32 | 92.76 | 976,579 | +5.90(+6.79%) |
May 02, 2024 | 84.15 | 87.69 | 81.74 | 86.86 | 608,698 | +5.28(+6.47%) |
May 01, 2024 | 85.69 | 87.46 | 77.82 | 81.58 | 1,578,860 | -6.79(-7.68%) |
Apr 30, 2024 | 89.96 | 93.40 | 88.18 | 88.37 | 667,526 | -2.96(-3.24%) |
Apr 29, 2024 | 90.97 | 91.60 | 86.05 | 91.33 | 817,279 | -0.07(-0.08%) |
Apr 26, 2024 | 83.74 | 92.38 | 82.78 | 91.40 | 1,173,343 | +10.04(+12.34%) |
Apr 25, 2024 | 73.88 | 82.56 | 73.00 | 81.36 | 737,306 | +5.72(+7.56%) |
Apr 24, 2024 | 84.27 | 84.33 | 74.76 | 75.64 | 1,000,787 | -5.67(-6.97%) |
Apr 23, 2024 | 78.10 | 81.75 | 77.08 | 81.31 | 796,789 | +5.53(+7.30%) |
Apr 22, 2024 | 73.18 | 76.61 | 70.09 | 75.78 | 916,999 | +6.15(+8.83%) |
Apr 19, 2024 | 84.12 | 86.37 | 68.69 | 69.63 | 1,778,115 | -17.69(-20.26%) |
Apr 18, 2024 | 87.56 | 90.29 | 82.62 | 87.32 | 1,019,252 | +1.28(+1.49%) |
Apr 17, 2024 | 94.95 | 96.08 | 85.73 | 86.04 | 875,509 | -7.06(-7.58%) |
Apr 16, 2024 | 91.23 | 94.69 | 90.56 | 93.10 | 647,712 | +2.81(+3.11%) |
Apr 15, 2024 | 97.50 | 100.17 | 90.18 | 90.29 | 1,232,156 | -4.86(-5.11%) |
Apr 12, 2024 | 98.54 | 99.39 | 93.51 | 95.15 | 989,382 | -5.53(-5.49%) |
Apr 11, 2024 | 93.70 | 100.79 | 92.67 | 100.68 | 871,459 | +7.77(+8.36%) |
Apr 10, 2024 | 86.35 | 93.64 | 86.05 | 92.91 | 1,032,305 | +3.50(+3.91%) |
Apr 09, 2024 | 93.81 | 94.31 | 84.57 | 89.41 | 1,144,102 | -3.93(-4.21%) |
Apr 08, 2024 | 96.82 | 96.94 | 92.50 | 93.34 | 380,467 | -1.84(-1.93%) |
Apr 05, 2024 | 92.72 | 96.40 | 91.00 | 95.18 | 578,110 | +4.27(+4.70%) |
Apr 04, 2024 | 100.75 | 101.38 | 90.90 | 90.91 | 1,002,519 | -6.73(-6.89%) |
Apr 03, 2024 | 96.57 | 100.80 | 96.51 | 97.64 | 498,606 | -1.36(-1.37%) |
Apr 02, 2024 | 96.50 | 100.20 | 94.83 | 99.00 | 537,791 | -1.76(-1.75%) |