Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 114.56 | 115.66 | 112.88 | 114.21 | 956,083 | +0.55(+0.48%) |
Jun 27, 2024 | 113.33 | 114.85 | 112.67 | 113.66 | 734,884 | -0.04(-0.04%) |
Jun 26, 2024 | 114.14 | 114.92 | 112.55 | 113.70 | 928,976 | -1.19(-1.04%) |
Jun 25, 2024 | 116.34 | 116.80 | 114.45 | 114.89 | 673,210 | -2.23(-1.90%) |
Jun 24, 2024 | 115.98 | 119.05 | 115.35 | 117.12 | 775,429 | +1.03(+0.89%) |
Jun 21, 2024 | 114.33 | 116.93 | 113.14 | 116.09 | 2,232,027 | +1.52(+1.33%) |
Jun 20, 2024 | 114.01 | 115.60 | 114.01 | 114.57 | 555,672 | -0.03(-0.03%) |
Jun 18, 2024 | 116.00 | 117.25 | 114.50 | 114.60 | 689,140 | -1.24(-1.07%) |
Jun 17, 2024 | 115.68 | 116.90 | 115.12 | 115.84 | 915,065 | +0.16(+0.14%) |
Jun 14, 2024 | 119.22 | 119.44 | 114.43 | 115.68 | 733,775 | -4.36(-3.63%) |
Jun 13, 2024 | 120.27 | 120.75 | 118.80 | 120.04 | 683,164 | -1.48(-1.22%) |
Jun 12, 2024 | 120.11 | 122.03 | 119.16 | 121.52 | 817,098 | +2.62(+2.20%) |
Jun 11, 2024 | 122.00 | 122.00 | 118.35 | 118.90 | 1,250,862 | -3.87(-3.15%) |
Jun 10, 2024 | 121.79 | 123.16 | 120.55 | 122.77 | 882,233 | -0.57(-0.46%) |
Jun 07, 2024 | 121.47 | 123.41 | 121.08 | 123.34 | 643,695 | +0.96(+0.78%) |
Jun 06, 2024 | 121.73 | 122.86 | 120.86 | 122.38 | 541,623 | -0.24(-0.20%) |
Jun 05, 2024 | 123.93 | 124.35 | 119.99 | 122.62 | 790,477 | -0.91(-0.74%) |
Jun 04, 2024 | 124.36 | 125.58 | 122.69 | 123.53 | 805,382 | -2.11(-1.68%) |
Jun 03, 2024 | 125.00 | 126.78 | 124.03 | 125.64 | 649,184 | +1.07(+0.86%) |
May 31, 2024 | 122.95 | 125.18 | 122.27 | 124.57 | 4,865,300 | +1.50(+1.22%) |
May 30, 2024 | 121.60 | 123.50 | 120.25 | 123.07 | 921,787 | +1.86(+1.53%) |
May 29, 2024 | 122.34 | 123.68 | 119.65 | 121.21 | 1,009,084 | -2.96(-2.38%) |
May 28, 2024 | 125.24 | 125.79 | 123.51 | 124.17 | 546,108 | -0.76(-0.61%) |
May 24, 2024 | 123.55 | 125.05 | 122.64 | 124.93 | 612,899 | +1.86(+1.51%) |
May 23, 2024 | 126.33 | 126.81 | 121.99 | 123.07 | 802,510 | -2.82(-2.24%) |
May 22, 2024 | 126.21 | 127.17 | 125.36 | 125.89 | 524,816 | -1.50(-1.18%) |
May 21, 2024 | 127.38 | 127.53 | 126.49 | 127.39 | 415,051 | -0.69(-0.54%) |
May 20, 2024 | 129.69 | 129.87 | 127.29 | 128.08 | 341,909 | -1.79(-1.38%) |
May 17, 2024 | 130.36 | 130.36 | 128.72 | 129.87 | 458,355 | -0.51(-0.39%) |
May 16, 2024 | 129.96 | 130.73 | 129.25 | 130.37 | 436,043 | +0.13(+0.10%) |
May 15, 2024 | 131.89 | 132.37 | 129.21 | 130.24 | 789,326 | -1.01(-0.77%) |
May 14, 2024 | 132.37 | 132.73 | 131.07 | 131.26 | 458,897 | +0.37(+0.28%) |
May 13, 2024 | 130.92 | 132.01 | 129.72 | 130.89 | 493,325 | +0.64(+0.49%) |
May 10, 2024 | 132.16 | 132.54 | 128.65 | 130.25 | 632,228 | +1.81(+1.41%) |
May 09, 2024 | 128.65 | 129.30 | 128.02 | 128.44 | 467,789 | +0.07(+0.05%) |
May 08, 2024 | 125.63 | 128.66 | 125.21 | 128.37 | 465,896 | +1.14(+0.90%) |
May 07, 2024 | 126.80 | 128.63 | 126.64 | 127.23 | 681,501 | +0.22(+0.17%) |
May 06, 2024 | 127.83 | 128.80 | 126.22 | 127.01 | 611,243 | +0.66(+0.52%) |
May 03, 2024 | 127.05 | 127.36 | 125.02 | 126.36 | 572,571 | +0.55(+0.43%) |
May 02, 2024 | 125.69 | 127.14 | 124.73 | 125.81 | 783,234 | +2.22(+1.79%) |