Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 113.24 | 113.44 | 111.45 | 112.38 | 3,122,203 | -0.43(-0.38%) |
Jun 12, 2024 | 114.06 | 115.99 | 112.44 | 112.81 | 4,650,301 | +1.23(+1.10%) |
Jun 11, 2024 | 110.92 | 112.37 | 110.08 | 111.58 | 7,061,088 | +0.41(+0.37%) |
Jun 10, 2024 | 109.80 | 111.33 | 109.07 | 111.17 | 5,780,839 | +0.97(+0.88%) |
Jun 07, 2024 | 108.05 | 110.28 | 107.80 | 110.20 | 4,786,891 | +0.19(+0.17%) |
Jun 06, 2024 | 107.99 | 110.24 | 107.60 | 110.01 | 3,144,351 | +1.27(+1.17%) |
Jun 05, 2024 | 109.00 | 109.44 | 107.52 | 108.74 | 2,824,657 | -0.03(-0.03%) |
Jun 04, 2024 | 106.50 | 109.87 | 106.50 | 108.77 | 5,538,527 | +1.37(+1.28%) |
Jun 03, 2024 | 110.77 | 111.00 | 106.96 | 107.40 | 3,262,333 | -3.09(-2.80%) |
May 31, 2024 | 107.75 | 110.66 | 107.56 | 110.49 | 14,980,316 | +2.92(+2.71%) |
May 30, 2024 | 105.92 | 107.67 | 105.40 | 107.57 | 4,325,756 | +2.57(+2.45%) |
May 29, 2024 | 103.68 | 105.08 | 103.09 | 105.00 | 2,946,051 | +0.00(+0.00%) |
May 28, 2024 | 105.74 | 106.22 | 104.37 | 105.00 | 4,857,112 | +0.25(+0.24%) |
May 24, 2024 | 105.95 | 106.13 | 104.52 | 104.75 | 3,107,977 | -0.89(-0.84%) |
May 23, 2024 | 109.19 | 109.40 | 105.40 | 105.64 | 4,364,258 | -3.58(-3.28%) |
May 22, 2024 | 110.12 | 111.40 | 108.57 | 109.22 | 3,158,101 | -1.38(-1.25%) |
May 21, 2024 | 111.53 | 111.72 | 109.75 | 110.60 | 2,524,908 | -1.45(-1.29%) |
May 20, 2024 | 111.18 | 113.03 | 110.63 | 112.05 | 3,941,442 | +0.55(+0.49%) |
May 17, 2024 | 111.13 | 111.54 | 110.22 | 111.50 | 3,260,725 | +0.71(+0.64%) |
May 16, 2024 | 110.55 | 111.90 | 110.19 | 110.79 | 4,232,362 | +0.80(+0.73%) |
May 15, 2024 | 110.60 | 111.48 | 109.37 | 109.99 | 4,347,535 | +1.71(+1.58%) |
May 14, 2024 | 108.86 | 109.86 | 108.04 | 108.28 | 3,727,341 | +0.60(+0.56%) |
May 13, 2024 | 108.32 | 109.01 | 107.20 | 107.68 | 3,043,077 | +0.19(+0.18%) |
May 10, 2024 | 108.46 | 108.51 | 106.98 | 107.49 | 2,872,802 | -0.66(-0.61%) |
May 09, 2024 | 106.50 | 108.36 | 106.04 | 108.15 | 4,208,697 | +2.27(+2.14%) |
May 08, 2024 | 106.95 | 107.33 | 105.30 | 105.88 | 2,947,732 | -1.88(-1.74%) |
May 07, 2024 | 106.48 | 107.99 | 105.48 | 107.76 | 4,087,982 | +3.09(+2.95%) |
May 06, 2024 | 106.38 | 106.61 | 104.20 | 104.67 | 4,259,799 | -1.22(-1.15%) |
May 03, 2024 | 106.75 | 108.08 | 105.40 | 105.89 | 3,517,676 | +1.36(+1.30%) |
May 02, 2024 | 103.81 | 104.57 | 101.11 | 104.53 | 5,836,393 | +2.65(+2.60%) |
May 01, 2024 | 101.86 | 104.13 | 101.62 | 101.88 | 5,526,237 | -0.17(-0.17%) |
Apr 30, 2024 | 102.51 | 104.01 | 102.00 | 102.05 | 5,608,028 | -2.96(-2.82%) |
Apr 29, 2024 | 105.46 | 105.57 | 104.16 | 105.01 | 2,872,980 | +0.95(+0.91%) |
Apr 26, 2024 | 103.43 | 104.63 | 102.76 | 104.06 | 4,037,745 | +0.71(+0.69%) |
Apr 25, 2024 | 102.01 | 104.07 | 101.64 | 103.35 | 3,798,805 | +0.17(+0.16%) |
Apr 24, 2024 | 103.78 | 104.59 | 102.40 | 103.18 | 4,819,553 | -1.65(-1.57%) |
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 4,234,148 | +0.75(+0.72%) |
Apr 22, 2024 | 103.80 | 104.56 | 102.55 | 104.08 | 3,673,049 | +0.59(+0.57%) |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 6,932,221 | -1.20(-1.15%) |
Apr 18, 2024 | 105.96 | 106.28 | 103.60 | 104.69 | 6,310,336 | -1.80(-1.69%) |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 11,033,843 | -8.25(-7.19%) |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5,665,980 | -1.05(-0.91%) |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 3,993,835 | -3.21(-2.70%) |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3,735,259 | -1.25(-1.04%) |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4,098,165 | -0.37(-0.31%) |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4,753,044 | -5.64(-4.47%) |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2,965,885 | +0.09(+0.07%) |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2,821,583 | +1.43(+1.15%) |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5,099,663 | +0.05(+0.04%) |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4,335,751 | -1.40(-1.11%) |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3,585,009 | +0.51(+0.41%) |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3,187,439 | -2.34(-1.83%) |