Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 128.10 | 128.65 | 128.10 | 128.65 | 2,251 | +0.36(+0.28%) |
Jun 25, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 121 | -0.14(-0.11%) |
Jun 24, 2024 | 128.43 | 128.64 | 128.43 | 128.43 | 543 | +0.24(+0.19%) |
Jun 21, 2024 | 128.21 | 128.22 | 127.86 | 128.19 | 3,741 | -0.29(-0.22%) |
Jun 20, 2024 | 128.22 | 128.56 | 128.20 | 128.48 | 1,043 | +0.14(+0.11%) |
Jun 18, 2024 | 128.18 | 128.34 | 128.18 | 128.34 | 930 | -0.02(-0.02%) |
Jun 17, 2024 | 127.23 | 128.45 | 127.12 | 128.36 | 22,582 | +1.33(+1.05%) |
Jun 14, 2024 | 126.86 | 127.03 | 126.86 | 127.03 | 978 | -0.35(-0.28%) |
Jun 13, 2024 | 127.58 | 127.58 | 126.76 | 127.38 | 82,310 | -0.02(-0.01%) |
Jun 12, 2024 | 127.57 | 127.57 | 127.18 | 127.40 | 7,086 | +0.97(+0.77%) |
Jun 11, 2024 | 126.26 | 126.43 | 126.18 | 126.43 | 1,906 | +0.26(+0.20%) |
Jun 10, 2024 | 126.08 | 126.17 | 126.08 | 126.17 | 1,097 | +0.20(+0.16%) |
Jun 07, 2024 | 125.99 | 126.28 | 125.97 | 125.97 | 27,216 | +0.10(+0.08%) |
Jun 06, 2024 | 125.96 | 125.96 | 125.86 | 125.86 | 502 | +0.23(+0.18%) |
Jun 05, 2024 | 125.29 | 125.63 | 125.29 | 125.63 | 1,848 | +1.16(+0.93%) |
Jun 04, 2024 | 124.07 | 124.48 | 123.97 | 124.48 | 1,713 | +0.10(+0.08%) |
Jun 03, 2024 | 125.24 | 125.24 | 123.52 | 124.37 | 19,288 | -0.12(-0.10%) |
May 31, 2024 | 123.13 | 124.50 | 122.68 | 124.50 | 32,066 | +0.98(+0.79%) |
May 30, 2024 | 123.69 | 123.90 | 123.47 | 123.52 | 72,834 | -0.41(-0.33%) |
May 29, 2024 | 124.17 | 124.17 | 123.93 | 123.93 | 1,067 | -0.91(-0.73%) |
May 28, 2024 | 124.95 | 124.95 | 124.84 | 124.84 | 886 | -0.56(-0.45%) |
May 24, 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 296 | +0.72(+0.58%) |
May 23, 2024 | 126.70 | 126.70 | 124.58 | 124.69 | 6,503 | -1.54(-1.22%) |
May 22, 2024 | 126.23 | 126.24 | 126.20 | 126.22 | 1,178 | -0.49(-0.39%) |
May 21, 2024 | 126.38 | 126.72 | 126.38 | 126.72 | 605 | +0.41(+0.33%) |
May 20, 2024 | 126.36 | 126.77 | 126.30 | 126.30 | 1,403 | -0.33(-0.26%) |
May 17, 2024 | 126.71 | 126.71 | 126.35 | 126.63 | 627 | +0.08(+0.06%) |
May 16, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 237 | -0.04(-0.03%) |
May 15, 2024 | 125.83 | 126.60 | 125.83 | 126.60 | 1,778 | +1.25(+1.00%) |
May 14, 2024 | 124.85 | 125.34 | 124.75 | 125.34 | 717 | +0.68(+0.55%) |
May 13, 2024 | 125.14 | 125.14 | 124.66 | 124.66 | 415 | -0.22(-0.17%) |
May 10, 2024 | 125.00 | 125.00 | 124.58 | 124.88 | 1,942 | +0.26(+0.21%) |
May 09, 2024 | 124.60 | 124.62 | 124.60 | 124.62 | 577 | +0.66(+0.53%) |
May 08, 2024 | 123.80 | 123.96 | 123.80 | 123.96 | 1,009 | +0.00(+0.00%) |
May 07, 2024 | 124.21 | 124.21 | 123.88 | 123.96 | 647 | +0.26(+0.21%) |
May 06, 2024 | 122.83 | 123.70 | 122.83 | 123.70 | 4,108 | +1.16(+0.95%) |
May 03, 2024 | 122.38 | 122.53 | 122.38 | 122.53 | 338 | +1.35(+1.11%) |
May 02, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 335 | +0.71(+0.59%) |
May 01, 2024 | 121.04 | 121.41 | 120.47 | 120.47 | 736 | -0.35(-0.29%) |
Apr 30, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 75 | -1.61(-1.32%) |
Apr 29, 2024 | 122.19 | 122.44 | 122.19 | 122.44 | 806 | +0.46(+0.38%) |
Apr 26, 2024 | 122.14 | 122.14 | 121.97 | 121.97 | 725 | +0.70(+0.57%) |
Apr 25, 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 4,351 | -0.92(-0.76%) |
Apr 24, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 173 | +0.52(+0.43%) |
Apr 23, 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 751 | +1.23(+1.02%) |
Apr 22, 2024 | 121.00 | 121.19 | 120.45 | 120.45 | 1,385 | +0.75(+0.62%) |
Apr 19, 2024 | 120.24 | 120.45 | 119.70 | 119.70 | 6,105 | -0.55(-0.46%) |
Apr 18, 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 43,033 | -0.40(-0.33%) |
Apr 17, 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 14,466 | -0.62(-0.51%) |
Apr 16, 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 9,249 | -0.40(-0.33%) |
Apr 15, 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 1,182 | -1.22(-0.99%) |
Apr 12, 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 917 | -2.11(-1.69%) |
Apr 11, 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 2,420 | +0.60(+0.48%) |
Apr 10, 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 1,676 | -1.08(-0.86%) |
Apr 09, 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 8,001 | +0.25(+0.20%) |
Apr 08, 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 1,045 | -0.03(-0.02%) |
Apr 05, 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 1,041 | +1.09(+0.88%) |
Apr 04, 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 986 | -1.19(-0.95%) |
Apr 03, 2024 | 125.20 | 125.67 | 125.20 | 125.37 | 2,856 | +0.08(+0.06%) |
Apr 02, 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 1,113 | -0.88(-0.70%) |