Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 127.22 | 127.22 | 125.56 | 125.85 | 5,498 | -1.43(-1.12%) |
Jun 12, 2024 | 128.17 | 128.29 | 127.28 | 127.28 | 9,548 | +1.50(+1.19%) |
Jun 11, 2024 | 125.93 | 126.37 | 125.31 | 125.78 | 17,602 | -3.58(-2.77%) |
Jun 10, 2024 | 128.08 | 129.51 | 127.89 | 129.36 | 28,296 | +0.13(+0.10%) |
Jun 07, 2024 | 129.53 | 129.74 | 128.90 | 129.23 | 7,959 | -0.99(-0.76%) |
Jun 06, 2024 | 129.46 | 130.38 | 129.44 | 130.22 | 28,202 | +0.34(+0.27%) |
Jun 05, 2024 | 129.61 | 129.99 | 129.50 | 129.88 | 3,830 | +1.61(+1.26%) |
Jun 04, 2024 | 127.83 | 128.62 | 127.25 | 128.26 | 12,223 | -0.86(-0.67%) |
Jun 03, 2024 | 128.06 | 129.12 | 127.64 | 129.12 | 23,550 | +0.92(+0.72%) |
May 31, 2024 | 128.11 | 128.20 | 127.53 | 128.20 | 2,490 | +1.38(+1.09%) |
May 30, 2024 | 127.06 | 127.06 | 126.82 | 126.82 | 1,088 | +0.77(+0.61%) |
May 29, 2024 | 126.50 | 126.50 | 126.05 | 126.05 | 6,779 | -2.01(-1.57%) |
May 28, 2024 | 128.47 | 128.57 | 127.86 | 128.06 | 3,147 | +0.34(+0.26%) |
May 24, 2024 | 127.17 | 127.75 | 127.17 | 127.72 | 13,167 | +0.78(+0.62%) |
May 23, 2024 | 128.24 | 128.24 | 126.79 | 126.94 | 2,761 | +0.09(+0.07%) |
May 22, 2024 | 126.88 | 127.48 | 126.85 | 126.85 | 4,275 | -0.90(-0.70%) |
May 21, 2024 | 127.00 | 127.88 | 127.00 | 127.75 | 2,438 | -0.28(-0.22%) |
May 20, 2024 | 127.79 | 128.07 | 127.76 | 128.03 | 1,837 | +0.25(+0.19%) |
May 17, 2024 | 127.54 | 127.92 | 127.34 | 127.78 | 9,685 | -0.31(-0.24%) |
May 16, 2024 | 127.52 | 128.46 | 127.51 | 128.09 | 27,773 | -0.17(-0.13%) |
May 15, 2024 | 127.38 | 128.33 | 127.37 | 128.26 | 5,512 | +2.10(+1.67%) |
May 14, 2024 | 125.77 | 126.25 | 125.50 | 126.16 | 16,070 | +1.18(+0.94%) |
May 13, 2024 | 125.18 | 125.34 | 124.67 | 124.98 | 286,339 | +0.92(+0.74%) |
May 10, 2024 | 124.17 | 124.49 | 123.96 | 124.06 | 2,468 | +0.11(+0.09%) |
May 09, 2024 | 122.87 | 123.95 | 122.87 | 123.95 | 2,495 | +1.25(+1.02%) |
May 08, 2024 | 122.13 | 122.70 | 121.94 | 122.70 | 11,968 | +0.02(+0.02%) |
May 07, 2024 | 121.96 | 122.73 | 121.96 | 122.68 | 12,191 | +1.31(+1.08%) |
May 06, 2024 | 120.06 | 121.37 | 120.06 | 121.37 | 1,274 | +1.22(+1.01%) |
May 03, 2024 | 120.41 | 120.41 | 120.02 | 120.15 | 2,851 | +1.52(+1.28%) |
May 02, 2024 | 118.77 | 118.97 | 118.63 | 118.63 | 15,736 | -0.63(-0.53%) |
May 01, 2024 | 119.26 | 120.77 | 118.99 | 119.26 | 8,049 | +0.28(+0.24%) |
Apr 30, 2024 | 119.42 | 119.42 | 118.98 | 118.98 | 3,372 | -0.99(-0.82%) |
Apr 29, 2024 | 119.88 | 120.56 | 119.87 | 119.97 | 7,196 | +0.26(+0.22%) |
Apr 26, 2024 | 119.31 | 119.71 | 119.31 | 119.71 | 1,647 | +1.86(+1.58%) |
Apr 25, 2024 | 117.07 | 117.93 | 117.07 | 117.85 | 2,418 | -1.48(-1.24%) |
Apr 24, 2024 | 119.26 | 119.33 | 119.02 | 119.33 | 1,758 | -1.49(-1.23%) |
Apr 23, 2024 | 120.19 | 120.82 | 120.14 | 120.82 | 2,014 | +1.92(+1.62%) |
Apr 22, 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 2,186 | +1.80(+1.53%) |
Apr 19, 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 2,058 | +0.89(+0.77%) |
Apr 18, 2024 | 116.28 | 116.39 | 116.21 | 116.21 | 1,340 | -1.24(-1.06%) |
Apr 17, 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 1,162 | +0.18(+0.16%) |
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 9,830 | -0.06(-0.05%) |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 8,150 | -0.85(-0.72%) |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 5,750 | -2.28(-1.89%) |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 48,523 | +0.55(+0.46%) |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 15,289 | -1.50(-1.24%) |
Apr 09, 2024 | 122.39 | 122.47 | 121.17 | 121.41 | 4,125 | -0.78(-0.64%) |
Apr 08, 2024 | 122.16 | 122.45 | 122.03 | 122.20 | 2,998 | +0.65(+0.53%) |
Apr 05, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 2,721 | +1.03(+0.85%) |
Apr 04, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 26,265 | -1.92(-1.57%) |
Apr 03, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 24,758 | +1.13(+0.93%) |
Apr 02, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 10,601 | -0.44(-0.36%) |