Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 118.00 | 124.37 | 116.28 | 123.75 | 1,259,078 | +4.54(+3.81%) |
Jun 04, 2024 | 121.53 | 122.69 | 118.37 | 119.21 | 1,269,763 | -3.23(-2.64%) |
Jun 03, 2024 | 121.15 | 122.76 | 120.76 | 122.44 | 1,407,563 | +2.47(+2.06%) |
May 31, 2024 | 115.40 | 120.04 | 115.37 | 119.97 | 886,115 | +5.01(+4.36%) |
May 30, 2024 | 115.33 | 116.34 | 114.17 | 114.96 | 673,971 | -0.19(-0.16%) |
May 29, 2024 | 113.46 | 116.37 | 113.46 | 115.15 | 584,668 | +0.40(+0.35%) |
May 28, 2024 | 115.54 | 116.28 | 113.48 | 114.75 | 619,197 | -0.55(-0.48%) |
May 24, 2024 | 113.21 | 115.68 | 112.89 | 115.30 | 601,653 | +3.18(+2.84%) |
May 23, 2024 | 111.42 | 112.33 | 109.34 | 112.12 | 736,106 | +0.89(+0.80%) |
May 22, 2024 | 112.84 | 114.12 | 110.55 | 111.23 | 696,199 | -2.86(-2.51%) |
May 21, 2024 | 113.64 | 114.19 | 112.99 | 114.09 | 650,029 | +0.04(+0.04%) |
May 20, 2024 | 114.28 | 114.84 | 112.95 | 114.05 | 645,689 | +0.01(+0.01%) |
May 17, 2024 | 116.28 | 116.70 | 113.71 | 114.04 | 589,171 | -2.30(-1.98%) |
May 16, 2024 | 115.84 | 117.11 | 115.84 | 116.34 | 563,260 | -0.20(-0.17%) |
May 15, 2024 | 116.86 | 117.21 | 116.11 | 116.54 | 629,090 | +0.27(+0.23%) |
May 14, 2024 | 114.96 | 116.33 | 113.99 | 116.27 | 509,038 | +2.76(+2.43%) |
May 13, 2024 | 114.90 | 115.37 | 113.42 | 113.51 | 548,198 | -0.46(-0.40%) |
May 10, 2024 | 115.42 | 115.92 | 113.64 | 113.97 | 656,419 | -1.39(-1.20%) |
May 09, 2024 | 113.91 | 115.58 | 113.63 | 115.36 | 431,804 | +1.45(+1.27%) |
May 08, 2024 | 112.53 | 113.99 | 111.92 | 113.91 | 603,916 | +0.37(+0.33%) |
May 07, 2024 | 114.96 | 116.11 | 113.36 | 113.54 | 545,675 | -0.98(-0.86%) |
May 06, 2024 | 114.32 | 114.88 | 113.40 | 114.52 | 647,802 | +1.34(+1.18%) |
May 03, 2024 | 112.56 | 114.42 | 111.72 | 113.18 | 531,516 | +2.66(+2.41%) |
May 02, 2024 | 111.38 | 111.47 | 109.48 | 110.53 | 726,541 | +0.86(+0.78%) |
May 01, 2024 | 108.45 | 111.48 | 107.54 | 109.67 | 807,762 | +0.90(+0.83%) |
Apr 30, 2024 | 110.84 | 111.28 | 108.71 | 108.77 | 847,962 | -4.10(-3.63%) |
Apr 29, 2024 | 112.05 | 112.87 | 111.03 | 112.86 | 750,021 | +1.87(+1.68%) |
Apr 26, 2024 | 111.31 | 112.23 | 110.27 | 111.00 | 812,028 | +0.24(+0.22%) |
Apr 25, 2024 | 111.64 | 111.64 | 109.67 | 110.75 | 767,640 | -2.08(-1.84%) |
Apr 24, 2024 | 113.04 | 114.73 | 111.64 | 112.83 | 871,273 | +0.23(+0.20%) |
Apr 23, 2024 | 110.28 | 113.45 | 110.00 | 112.61 | 1,031,852 | +3.07(+2.80%) |
Apr 22, 2024 | 107.73 | 110.59 | 107.00 | 109.54 | 1,151,269 | +2.79(+2.61%) |
Apr 19, 2024 | 106.01 | 107.43 | 105.40 | 106.75 | 916,003 | +0.47(+0.44%) |
Apr 18, 2024 | 106.28 | 108.19 | 105.95 | 106.28 | 895,482 | +0.56(+0.53%) |
Apr 17, 2024 | 108.27 | 108.30 | 105.58 | 105.72 | 944,518 | -1.85(-1.72%) |
Apr 16, 2024 | 105.49 | 108.23 | 105.49 | 107.57 | 1,025,702 | +1.27(+1.19%) |
Apr 15, 2024 | 108.30 | 108.94 | 106.22 | 106.30 | 1,065,587 | +0.74(+0.70%) |
Apr 12, 2024 | 106.97 | 107.37 | 105.45 | 105.56 | 1,079,312 | -2.79(-2.57%) |
Apr 11, 2024 | 110.17 | 110.38 | 108.09 | 108.35 | 1,111,848 | -1.37(-1.25%) |
Apr 10, 2024 | 108.11 | 110.98 | 107.64 | 109.72 | 1,592,646 | -0.77(-0.70%) |
Apr 09, 2024 | 110.27 | 110.66 | 108.93 | 110.48 | 1,055,303 | +1.19(+1.09%) |
Apr 08, 2024 | 112.73 | 113.83 | 109.02 | 109.30 | 1,515,242 | +0.67(+0.62%) |
Apr 05, 2024 | 106.36 | 108.76 | 105.99 | 108.63 | 1,597,030 | +2.27(+2.13%) |
Apr 04, 2024 | 106.74 | 108.64 | 104.89 | 106.36 | 2,192,580 | +0.90(+0.85%) |
Apr 03, 2024 | 107.98 | 109.27 | 104.69 | 105.46 | 2,385,852 | -3.19(-2.94%) |
Apr 02, 2024 | 111.47 | 113.28 | 105.36 | 108.65 | 6,741,999 | -31.04(-22.22%) |