Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 108.48 | 108.95 | 104.80 | 106.15 | 1,630,805 | -1.70(-1.58%) |
Jul 01, 2024 | 109.52 | 109.61 | 106.51 | 107.85 | 1,283,471 | -1.12(-1.03%) |
Jun 28, 2024 | 110.45 | 111.26 | 107.62 | 108.97 | 1,976,094 | -1.65(-1.49%) |
Jun 27, 2024 | 109.19 | 111.75 | 108.29 | 110.62 | 1,232,003 | +0.95(+0.87%) |
Jun 26, 2024 | 110.33 | 112.68 | 107.80 | 109.67 | 2,067,813 | -0.83(-0.75%) |
Jun 25, 2024 | 115.86 | 115.86 | 110.30 | 110.50 | 1,080,422 | -5.79(-4.98%) |
Jun 24, 2024 | 115.34 | 117.98 | 115.25 | 116.29 | 1,177,434 | +0.95(+0.82%) |
Jun 21, 2024 | 112.84 | 115.95 | 112.84 | 115.34 | 1,464,641 | +2.79(+2.48%) |
Jun 20, 2024 | 112.94 | 114.09 | 111.95 | 112.55 | 1,011,668 | -1.38(-1.21%) |
Jun 18, 2024 | 113.60 | 115.01 | 112.84 | 113.93 | 1,035,775 | -0.38(-0.33%) |
Jun 17, 2024 | 112.74 | 116.28 | 112.03 | 114.31 | 1,135,656 | +1.43(+1.27%) |
Jun 14, 2024 | 112.91 | 114.16 | 111.08 | 112.88 | 2,400,345 | -0.87(-0.76%) |
Jun 13, 2024 | 117.17 | 117.17 | 112.46 | 113.75 | 1,273,909 | -2.82(-2.42%) |
Jun 12, 2024 | 122.40 | 125.08 | 116.35 | 116.57 | 1,628,903 | -3.75(-3.12%) |
Jun 11, 2024 | 115.37 | 121.14 | 113.78 | 120.32 | 1,761,326 | +4.84(+4.19%) |
Jun 10, 2024 | 117.52 | 117.93 | 114.22 | 115.48 | 2,447,230 | -3.01(-2.54%) |
Jun 07, 2024 | 119.35 | 124.97 | 117.02 | 118.49 | 3,333,683 | -0.23(-0.19%) |
Jun 06, 2024 | 107.95 | 119.51 | 106.21 | 118.72 | 9,079,511 | -14.07(-10.60%) |
Jun 05, 2024 | 137.79 | 138.37 | 132.44 | 132.79 | 3,846,194 | -5.08(-3.68%) |
Jun 04, 2024 | 138.66 | 140.51 | 136.12 | 137.87 | 1,279,920 | -2.88(-2.05%) |
Jun 03, 2024 | 138.57 | 141.69 | 138.57 | 140.75 | 1,167,992 | +2.62(+1.90%) |
May 31, 2024 | 134.71 | 138.19 | 134.71 | 138.13 | 826,255 | +3.42(+2.54%) |
May 30, 2024 | 133.30 | 135.50 | 133.27 | 134.71 | 1,049,363 | +3.01(+2.29%) |
May 29, 2024 | 130.99 | 132.58 | 130.90 | 131.70 | 919,994 | -1.04(-0.78%) |
May 28, 2024 | 133.63 | 134.65 | 131.68 | 132.74 | 1,043,026 | -0.25(-0.19%) |
May 24, 2024 | 129.84 | 133.83 | 129.84 | 132.99 | 1,118,625 | +3.39(+2.62%) |
May 23, 2024 | 132.08 | 132.24 | 129.47 | 129.60 | 747,665 | -2.13(-1.62%) |
May 22, 2024 | 130.00 | 132.07 | 128.64 | 131.73 | 1,253,977 | -0.27(-0.20%) |
May 21, 2024 | 134.54 | 134.68 | 131.67 | 132.00 | 1,152,526 | -1.81(-1.35%) |
May 20, 2024 | 137.23 | 137.67 | 132.80 | 133.81 | 1,024,793 | -3.73(-2.71%) |
May 17, 2024 | 140.00 | 140.75 | 137.35 | 137.54 | 780,862 | -3.49(-2.47%) |
May 16, 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 773,162 | +0.36(+0.26%) |
May 15, 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 590,154 | -1.32(-0.93%) |
May 14, 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 761,068 | +1.96(+1.40%) |
May 13, 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 1,317,190 | +0.83(+0.60%) |
May 10, 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 1,061,535 | -4.28(-2.98%) |
May 09, 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 748,413 | +1.38(+0.97%) |
May 08, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 618,450 | -4.64(-3.16%) |
May 07, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 780,673 | +0.72(+0.49%) |
May 06, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 625,127 | +1.21(+0.84%) |
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 825,169 | +1.34(+0.93%) |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 734,118 | +1.54(+1.09%) |