Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 109.96 | 110.37 | 109.41 | 109.72 | 12,825,513 | -0.45(-0.41%) |
Jun 27, 2024 | 110.13 | 110.45 | 109.45 | 110.17 | 3,390,257 | +0.01(+0.01%) |
Jun 26, 2024 | 109.89 | 111.40 | 109.75 | 110.16 | 5,987,315 | -0.13(-0.12%) |
Jun 25, 2024 | 110.74 | 110.99 | 109.57 | 110.29 | 4,084,084 | -0.38(-0.34%) |
Jun 24, 2024 | 110.73 | 111.18 | 110.40 | 110.67 | 4,673,537 | +0.04(+0.04%) |
Jun 21, 2024 | 109.79 | 110.73 | 109.52 | 110.63 | 9,296,982 | +0.63(+0.57%) |
Jun 20, 2024 | 109.69 | 110.96 | 109.35 | 110.00 | 7,648,485 | +0.12(+0.11%) |
Jun 18, 2024 | 109.82 | 110.33 | 109.35 | 109.88 | 4,885,942 | +0.04(+0.04%) |
Jun 17, 2024 | 107.73 | 110.20 | 107.73 | 109.84 | 5,463,661 | +1.71(+1.59%) |
Jun 14, 2024 | 107.57 | 108.45 | 107.47 | 108.13 | 3,711,428 | +0.24(+0.22%) |
Jun 13, 2024 | 106.77 | 108.09 | 106.52 | 107.89 | 5,656,013 | +1.17(+1.09%) |
Jun 12, 2024 | 106.76 | 107.29 | 105.81 | 106.72 | 4,312,530 | +0.01(+0.01%) |
Jun 11, 2024 | 106.93 | 107.03 | 106.45 | 106.71 | 4,024,293 | -0.24(-0.22%) |
Jun 10, 2024 | 106.89 | 107.15 | 106.00 | 106.95 | 4,518,339 | -0.12(-0.11%) |
Jun 07, 2024 | 107.03 | 108.21 | 106.82 | 107.07 | 8,071,157 | +0.51(+0.48%) |
Jun 06, 2024 | 107.43 | 107.58 | 106.14 | 106.56 | 9,261,857 | -0.86(-0.80%) |
Jun 05, 2024 | 105.69 | 107.45 | 105.16 | 107.42 | 5,395,594 | +1.91(+1.81%) |
Jun 04, 2024 | 104.71 | 105.59 | 103.89 | 105.51 | 5,085,525 | +0.43(+0.41%) |
Jun 03, 2024 | 103.34 | 105.31 | 103.34 | 105.08 | 7,184,854 | +2.33(+2.27%) |
May 31, 2024 | 103.09 | 103.91 | 102.55 | 102.75 | 27,088,626 | -0.27(-0.26%) |
May 30, 2024 | 101.64 | 103.94 | 101.45 | 103.02 | 9,215,492 | +1.92(+1.90%) |
May 29, 2024 | 100.72 | 101.64 | 100.66 | 101.09 | 5,384,782 | +0.02(+0.02%) |
May 28, 2024 | 101.65 | 102.63 | 100.98 | 101.07 | 5,107,853 | -0.72(-0.71%) |
May 24, 2024 | 100.54 | 102.22 | 100.35 | 101.79 | 5,644,608 | +1.97(+1.98%) |
May 23, 2024 | 99.32 | 100.64 | 98.88 | 99.82 | 7,456,150 | -0.96(-0.95%) |
May 22, 2024 | 101.75 | 104.62 | 100.44 | 100.77 | 14,907,336 | +3.41(+3.50%) |
May 21, 2024 | 98.06 | 98.40 | 97.19 | 97.36 | 7,688,405 | -0.09(-0.09%) |
May 20, 2024 | 99.21 | 99.55 | 97.39 | 97.45 | 7,078,375 | -2.49(-2.49%) |
May 17, 2024 | 98.87 | 100.03 | 98.37 | 99.95 | 6,489,841 | +1.37(+1.38%) |
May 16, 2024 | 98.48 | 99.12 | 98.40 | 98.58 | 3,604,496 | +0.44(+0.45%) |
May 15, 2024 | 98.16 | 99.01 | 97.86 | 98.14 | 4,261,437 | -0.18(-0.19%) |
May 14, 2024 | 98.31 | 98.59 | 97.37 | 98.33 | 5,751,086 | +0.29(+0.29%) |
May 13, 2024 | 98.36 | 98.89 | 97.86 | 98.04 | 4,176,787 | -0.06(-0.06%) |
May 10, 2024 | 98.55 | 98.86 | 97.85 | 98.10 | 2,929,236 | -0.10(-0.10%) |
May 09, 2024 | 97.99 | 98.57 | 97.84 | 98.20 | 6,044,155 | +0.41(+0.42%) |
May 08, 2024 | 97.09 | 97.85 | 96.77 | 97.79 | 5,856,717 | +0.58(+0.59%) |
May 07, 2024 | 96.90 | 97.56 | 96.78 | 97.21 | 4,809,126 | +0.47(+0.48%) |
May 06, 2024 | 94.73 | 96.96 | 94.69 | 96.75 | 6,274,912 | +2.32(+2.46%) |
May 03, 2024 | 94.58 | 94.81 | 93.83 | 94.42 | 5,936,909 | +0.20(+0.21%) |
May 02, 2024 | 94.81 | 94.89 | 93.64 | 94.23 | 6,360,402 | +1.08(+1.16%) |
May 01, 2024 | 92.89 | 93.74 | 92.72 | 93.14 | 5,402,924 | -0.27(-0.29%) |
Apr 30, 2024 | 93.93 | 94.23 | 93.37 | 93.41 | 5,154,207 | -0.77(-0.82%) |
Apr 29, 2024 | 95.38 | 95.60 | 93.94 | 94.19 | 4,716,359 | -1.48(-1.55%) |
Apr 26, 2024 | 95.94 | 97.17 | 95.60 | 95.67 | 3,775,638 | -0.06(-0.06%) |
Apr 25, 2024 | 96.65 | 96.78 | 93.79 | 95.72 | 6,294,149 | +1.13(+1.20%) |
Apr 24, 2024 | 93.40 | 94.80 | 93.15 | 94.59 | 6,947,353 | +0.77(+0.83%) |
Apr 23, 2024 | 93.79 | 93.99 | 92.82 | 93.82 | 5,886,090 | +0.42(+0.45%) |
Apr 22, 2024 | 93.45 | 93.93 | 92.65 | 93.40 | 4,142,872 | +0.71(+0.77%) |
Apr 19, 2024 | 92.35 | 92.72 | 91.68 | 92.69 | 6,087,894 | +0.70(+0.76%) |
Apr 18, 2024 | 92.97 | 93.02 | 91.85 | 91.99 | 3,314,686 | -0.47(-0.50%) |
Apr 17, 2024 | 93.58 | 93.58 | 92.14 | 92.46 | 4,800,599 | -0.25(-0.27%) |
Apr 16, 2024 | 92.34 | 93.21 | 92.32 | 92.71 | 4,093,038 | +0.40(+0.43%) |
Apr 15, 2024 | 94.64 | 94.74 | 92.28 | 92.31 | 5,232,653 | -1.43(-1.53%) |
Apr 12, 2024 | 94.24 | 94.65 | 93.24 | 93.74 | 3,980,278 | -1.43(-1.50%) |
Apr 11, 2024 | 95.49 | 95.81 | 94.16 | 95.17 | 4,883,840 | -0.42(-0.44%) |
Apr 10, 2024 | 95.91 | 96.39 | 95.42 | 95.59 | 3,939,126 | -0.81(-0.84%) |
Apr 09, 2024 | 96.28 | 96.59 | 95.61 | 96.40 | 8,050,500 | +0.86(+0.90%) |
Apr 08, 2024 | 95.77 | 96.27 | 95.53 | 95.54 | 5,429,322 | -0.58(-0.60%) |
Apr 05, 2024 | 95.47 | 96.58 | 95.23 | 96.11 | 5,908,848 | +1.05(+1.11%) |
Apr 04, 2024 | 97.15 | 97.55 | 94.89 | 95.06 | 5,701,852 | -1.52(-1.57%) |
Apr 03, 2024 | 98.69 | 98.99 | 96.45 | 96.58 | 5,072,778 | -2.17(-2.20%) |
Apr 02, 2024 | 98.65 | 98.80 | 97.88 | 98.75 | 4,381,671 | -0.23(-0.23%) |