Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 117.67 | 118.47 | 115.00 | 116.27 | 702,056 | -1.76(-1.49%) |
Jun 24, 2024 | 117.00 | 118.69 | 116.43 | 118.03 | 840,933 | +1.47(+1.26%) |
Jun 21, 2024 | 115.67 | 116.66 | 115.19 | 116.56 | 1,940,143 | +1.22(+1.06%) |
Jun 20, 2024 | 115.21 | 116.22 | 114.77 | 115.34 | 758,202 | -0.33(-0.29%) |
Jun 18, 2024 | 115.37 | 116.23 | 114.63 | 115.67 | 667,444 | +0.50(+0.43%) |
Jun 17, 2024 | 115.70 | 116.40 | 114.69 | 115.17 | 780,285 | -1.15(-0.99%) |
Jun 14, 2024 | 116.21 | 117.39 | 115.63 | 116.32 | 495,544 | -0.76(-0.65%) |
Jun 13, 2024 | 116.10 | 118.20 | 115.02 | 117.08 | 616,590 | +1.35(+1.17%) |
Jun 12, 2024 | 117.44 | 119.33 | 115.31 | 115.73 | 928,319 | +2.17(+1.91%) |
Jun 11, 2024 | 113.50 | 114.58 | 113.42 | 113.56 | 859,067 | -0.36(-0.32%) |
Jun 10, 2024 | 113.85 | 115.11 | 112.77 | 113.92 | 781,741 | -0.57(-0.50%) |
Jun 07, 2024 | 114.10 | 115.70 | 112.68 | 114.49 | 987,699 | -1.92(-1.65%) |
Jun 06, 2024 | 115.18 | 116.98 | 114.55 | 116.41 | 703,367 | +0.09(+0.08%) |
Jun 05, 2024 | 117.65 | 117.74 | 115.83 | 116.32 | 782,571 | -1.19(-1.01%) |
Jun 04, 2024 | 117.03 | 118.86 | 117.03 | 117.51 | 888,111 | -0.16(-0.14%) |
Jun 03, 2024 | 119.52 | 119.52 | 117.13 | 117.67 | 1,318,247 | -1.33(-1.12%) |
May 31, 2024 | 117.31 | 119.07 | 116.33 | 119.00 | 2,160,643 | +2.70(+2.32%) |
May 30, 2024 | 116.30 | 117.21 | 115.56 | 116.30 | 839,540 | +1.05(+0.91%) |
May 29, 2024 | 114.83 | 115.49 | 113.78 | 115.25 | 684,116 | -1.72(-1.47%) |
May 28, 2024 | 119.20 | 120.00 | 116.86 | 116.97 | 753,994 | -1.43(-1.21%) |
May 24, 2024 | 119.21 | 120.00 | 118.21 | 118.40 | 486,164 | -0.19(-0.16%) |
May 23, 2024 | 122.13 | 122.63 | 118.13 | 118.59 | 702,555 | -4.19(-3.41%) |
May 22, 2024 | 123.12 | 124.44 | 122.14 | 122.78 | 573,690 | -0.71(-0.57%) |
May 21, 2024 | 123.04 | 124.26 | 122.84 | 123.49 | 484,408 | -0.22(-0.18%) |
May 20, 2024 | 124.17 | 124.45 | 123.45 | 123.71 | 380,779 | -0.46(-0.37%) |
May 17, 2024 | 124.59 | 124.65 | 123.08 | 124.17 | 486,598 | +0.11(+0.09%) |
May 16, 2024 | 125.17 | 125.70 | 124.00 | 124.06 | 771,627 | -1.11(-0.89%) |
May 15, 2024 | 126.81 | 127.17 | 124.96 | 125.17 | 745,503 | +1.15(+0.93%) |
May 14, 2024 | 122.25 | 124.33 | 122.23 | 124.02 | 690,533 | +3.30(+2.73%) |
May 13, 2024 | 122.55 | 122.64 | 120.03 | 120.72 | 407,286 | -0.87(-0.72%) |
May 10, 2024 | 121.22 | 122.03 | 120.66 | 121.59 | 551,685 | +1.05(+0.87%) |
May 09, 2024 | 118.63 | 121.25 | 118.48 | 120.54 | 428,591 | +2.44(+2.07%) |
May 08, 2024 | 118.67 | 118.96 | 117.58 | 118.10 | 515,264 | -1.61(-1.34%) |
May 07, 2024 | 121.30 | 121.56 | 119.16 | 119.71 | 663,620 | -0.16(-0.13%) |
May 06, 2024 | 121.88 | 122.08 | 119.23 | 119.87 | 510,287 | -0.64(-0.53%) |
May 03, 2024 | 120.90 | 122.30 | 119.43 | 120.51 | 706,001 | +2.34(+1.98%) |
May 02, 2024 | 118.36 | 118.36 | 116.17 | 118.17 | 815,877 | +1.38(+1.18%) |
May 01, 2024 | 115.63 | 120.01 | 115.00 | 116.79 | 770,096 | +0.92(+0.79%) |
Apr 30, 2024 | 117.91 | 118.64 | 115.75 | 115.87 | 1,054,156 | -3.28(-2.75%) |
Apr 29, 2024 | 117.99 | 119.17 | 117.35 | 119.15 | 704,898 | +2.91(+2.50%) |
Apr 26, 2024 | 117.53 | 118.91 | 116.19 | 116.24 | 888,256 | -1.06(-0.90%) |
Apr 25, 2024 | 117.46 | 118.24 | 115.49 | 117.30 | 1,382,768 | -2.35(-1.96%) |
Apr 24, 2024 | 118.15 | 119.83 | 116.89 | 119.65 | 879,339 | +0.16(+0.13%) |
Apr 23, 2024 | 121.29 | 123.19 | 119.29 | 119.49 | 1,239,753 | +0.92(+0.78%) |
Apr 22, 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 1,049,989 | +2.88(+2.49%) |
Apr 19, 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 951,587 | -0.82(-0.70%) |
Apr 18, 2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1,137,226 | +0.06(+0.05%) |
Apr 17, 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 611,492 | -0.54(-0.46%) |
Apr 16, 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 778,103 | -2.19(-1.84%) |
Apr 15, 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 572,787 | -2.66(-2.18%) |
Apr 12, 2024 | 123.60 | 123.62 | 121.23 | 121.84 | 535,410 | -2.06(-1.66%) |
Apr 11, 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 691,620 | +1.14(+0.93%) |
Apr 10, 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 689,826 | -6.84(-5.28%) |
Apr 09, 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 724,844 | +2.89(+2.28%) |
Apr 08, 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 716,824 | +2.13(+1.71%) |
Apr 05, 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 551,085 | +2.07(+1.69%) |
Apr 04, 2024 | 125.18 | 125.95 | 122.28 | 122.51 | 654,368 | -0.99(-0.80%) |
Apr 03, 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 614,119 | -0.47(-0.38%) |
Apr 02, 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 722,991 | -1.53(-1.22%) |