Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 109.38 | 109.96 | 108.46 | 109.40 | 6,737,307 | +0.24(+0.22%) |
Jun 20, 2024 | 109.40 | 110.18 | 108.80 | 109.16 | 4,760,707 | -0.89(-0.81%) |
Jun 18, 2024 | 111.28 | 112.00 | 109.98 | 110.05 | 4,337,159 | -1.23(-1.11%) |
Jun 17, 2024 | 110.49 | 112.01 | 110.04 | 111.28 | 2,696,175 | -0.05(-0.04%) |
Jun 14, 2024 | 110.98 | 111.48 | 109.48 | 111.33 | 3,704,087 | -0.09(-0.08%) |
Jun 13, 2024 | 112.27 | 112.47 | 110.50 | 111.42 | 3,149,125 | -0.43(-0.38%) |
Jun 12, 2024 | 113.08 | 115.00 | 111.47 | 111.85 | 4,690,400 | +1.22(+1.10%) |
Jun 11, 2024 | 109.97 | 111.41 | 109.14 | 110.63 | 7,121,975 | +0.41(+0.37%) |
Jun 10, 2024 | 108.86 | 110.38 | 108.14 | 110.22 | 5,830,687 | +0.96(+0.88%) |
Jun 07, 2024 | 107.13 | 109.33 | 106.88 | 109.26 | 4,828,168 | +0.19(+0.17%) |
Jun 06, 2024 | 107.07 | 109.30 | 106.68 | 109.07 | 3,171,464 | +1.26(+1.17%) |
Jun 05, 2024 | 108.07 | 108.50 | 106.60 | 107.81 | 2,849,014 | -0.03(-0.03%) |
Jun 04, 2024 | 105.59 | 108.93 | 105.59 | 107.84 | 5,586,285 | +1.36(+1.28%) |
Jun 03, 2024 | 109.82 | 110.05 | 106.05 | 106.48 | 3,290,464 | -3.06(-2.80%) |
May 31, 2024 | 106.83 | 109.71 | 106.64 | 109.55 | 15,109,491 | +2.89(+2.71%) |
May 30, 2024 | 105.01 | 106.75 | 104.50 | 106.65 | 4,363,057 | +2.55(+2.45%) |
May 29, 2024 | 102.79 | 104.18 | 102.21 | 104.10 | 2,971,454 | +0.00(+0.00%) |
May 28, 2024 | 104.84 | 105.32 | 103.48 | 104.10 | 4,898,995 | +0.25(+0.24%) |
May 24, 2024 | 105.04 | 105.22 | 103.63 | 103.85 | 3,134,777 | -0.88(-0.84%) |
May 23, 2024 | 108.26 | 108.47 | 104.50 | 104.74 | 4,401,891 | -3.55(-3.28%) |
May 22, 2024 | 109.18 | 110.45 | 107.64 | 108.29 | 3,185,333 | -1.37(-1.25%) |
May 21, 2024 | 110.58 | 110.77 | 108.81 | 109.65 | 2,546,680 | -1.44(-1.29%) |
May 20, 2024 | 110.23 | 112.06 | 109.68 | 111.09 | 3,975,429 | +0.55(+0.49%) |
May 17, 2024 | 110.18 | 110.59 | 109.28 | 110.55 | 3,288,842 | +0.70(+0.64%) |
May 16, 2024 | 109.61 | 110.94 | 109.25 | 109.84 | 4,268,857 | +0.79(+0.73%) |
May 15, 2024 | 109.65 | 110.53 | 108.44 | 109.05 | 4,385,024 | +1.70(+1.58%) |
May 14, 2024 | 107.93 | 108.92 | 107.12 | 107.35 | 3,759,481 | +0.59(+0.56%) |
May 13, 2024 | 107.39 | 108.08 | 106.29 | 106.76 | 3,069,317 | +0.19(+0.18%) |
May 10, 2024 | 107.53 | 107.58 | 106.06 | 106.57 | 2,897,574 | -0.65(-0.61%) |
May 09, 2024 | 105.59 | 107.43 | 105.13 | 107.22 | 4,244,988 | +2.25(+2.14%) |
May 08, 2024 | 106.04 | 106.41 | 104.40 | 104.97 | 2,973,150 | -1.86(-1.74%) |
May 07, 2024 | 105.57 | 107.07 | 104.58 | 106.84 | 4,123,232 | +3.06(+2.95%) |
May 06, 2024 | 105.47 | 105.70 | 103.31 | 103.78 | 4,296,531 | -1.21(-1.15%) |
May 03, 2024 | 105.84 | 107.16 | 104.50 | 104.98 | 3,548,009 | +1.35(+1.30%) |
May 02, 2024 | 102.92 | 103.68 | 100.25 | 103.64 | 5,886,720 | +2.63(+2.60%) |
May 01, 2024 | 100.99 | 103.24 | 100.76 | 101.01 | 5,573,889 | -0.17(-0.17%) |
Apr 30, 2024 | 101.63 | 103.12 | 101.13 | 101.18 | 5,656,386 | -2.93(-2.82%) |
Apr 29, 2024 | 104.56 | 104.67 | 103.27 | 104.11 | 2,897,753 | +0.94(+0.91%) |
Apr 26, 2024 | 102.55 | 103.73 | 101.88 | 103.17 | 4,072,562 | +0.70(+0.69%) |
Apr 25, 2024 | 101.14 | 103.18 | 100.77 | 102.47 | 3,831,562 | +0.17(+0.16%) |
Apr 24, 2024 | 102.89 | 103.70 | 101.53 | 102.30 | 4,861,112 | -1.64(-1.57%) |
Apr 23, 2024 | 103.65 | 104.71 | 103.18 | 103.93 | 4,270,659 | +0.74(+0.72%) |
Apr 22, 2024 | 102.91 | 103.67 | 101.67 | 103.19 | 3,704,721 | +0.58(+0.57%) |
Apr 19, 2024 | 103.75 | 103.97 | 101.64 | 102.61 | 6,991,997 | -1.19(-1.15%) |
Apr 18, 2024 | 105.05 | 105.38 | 102.71 | 103.80 | 6,364,750 | -1.78(-1.69%) |
Apr 17, 2024 | 107.77 | 110.55 | 104.66 | 105.58 | 11,128,988 | -8.18(-7.19%) |
Apr 16, 2024 | 114.64 | 114.93 | 113.00 | 113.76 | 5,714,837 | -1.04(-0.91%) |
Apr 15, 2024 | 118.89 | 118.95 | 114.20 | 114.80 | 4,028,273 | -3.18(-2.70%) |
Apr 12, 2024 | 118.96 | 119.44 | 117.49 | 117.98 | 3,767,468 | -1.24(-1.04%) |
Apr 11, 2024 | 120.18 | 121.26 | 117.87 | 119.22 | 4,133,503 | -0.37(-0.31%) |
Apr 10, 2024 | 120.75 | 121.04 | 118.10 | 119.59 | 4,794,029 | -5.59(-4.47%) |
Apr 09, 2024 | 125.29 | 125.72 | 124.52 | 125.18 | 2,991,459 | +0.09(+0.07%) |
Apr 08, 2024 | 124.15 | 125.21 | 123.67 | 125.09 | 2,845,913 | +1.42(+1.15%) |
Apr 05, 2024 | 122.97 | 123.85 | 122.20 | 123.67 | 5,143,637 | +0.05(+0.04%) |
Apr 04, 2024 | 127.14 | 127.61 | 123.26 | 123.62 | 4,373,138 | -1.39(-1.11%) |
Apr 03, 2024 | 124.00 | 125.58 | 123.56 | 125.01 | 3,615,922 | +0.51(+0.41%) |
Apr 02, 2024 | 125.80 | 126.06 | 123.77 | 124.51 | 3,214,924 | -2.32(-1.83%) |