Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 120.68 | 120.68 | 120.47 | 120.57 | 2,103 | +0.09(+0.07%) |
Jun 18, 2024 | 120.39 | 120.51 | 120.33 | 120.48 | 5,346 | +0.36(+0.30%) |
Jun 17, 2024 | 119.14 | 120.15 | 119.06 | 120.11 | 4,214 | +0.86(+0.72%) |
Jun 14, 2024 | 119.09 | 119.27 | 118.71 | 119.25 | 4,275 | -0.43(-0.36%) |
Jun 13, 2024 | 120.01 | 120.01 | 119.09 | 119.68 | 4,225 | -0.46(-0.38%) |
Jun 12, 2024 | 120.61 | 120.61 | 120.14 | 120.14 | 4,559 | +0.81(+0.68%) |
Jun 11, 2024 | 119.02 | 119.35 | 118.55 | 119.32 | 46,751 | -0.69(-0.58%) |
Jun 10, 2024 | 119.70 | 120.09 | 119.49 | 120.02 | 1,630 | +0.16(+0.13%) |
Jun 07, 2024 | 120.17 | 120.37 | 119.86 | 119.86 | 2,468 | -0.41(-0.34%) |
Jun 06, 2024 | 120.02 | 120.39 | 120.02 | 120.26 | 4,836 | +0.01(+0.01%) |
Jun 05, 2024 | 119.90 | 120.28 | 119.90 | 120.25 | 1,748 | +0.71(+0.59%) |
Jun 04, 2024 | 118.97 | 119.54 | 118.97 | 119.54 | 1,018 | +0.22(+0.18%) |
Jun 03, 2024 | 119.36 | 119.65 | 118.91 | 119.33 | 3,741 | +0.07(+0.06%) |
May 31, 2024 | 118.98 | 119.25 | 117.95 | 119.25 | 3,097 | +1.00(+0.85%) |
May 30, 2024 | 118.14 | 118.25 | 118.14 | 118.25 | 951 | +0.13(+0.11%) |
May 29, 2024 | 118.16 | 118.16 | 118.13 | 118.13 | 1,980 | -1.03(-0.87%) |
May 28, 2024 | 119.49 | 119.51 | 119.16 | 119.16 | 4,202 | -0.43(-0.36%) |
May 24, 2024 | 119.27 | 119.72 | 119.27 | 119.59 | 3,871 | +0.06(+0.05%) |
May 23, 2024 | 119.97 | 119.97 | 118.94 | 119.53 | 50,207 | -0.22(-0.18%) |
May 22, 2024 | 119.93 | 120.01 | 119.57 | 119.74 | 6,214 | -0.51(-0.42%) |
May 21, 2024 | 120.18 | 120.25 | 120.15 | 120.25 | 1,293 | +0.02(+0.02%) |
May 20, 2024 | 120.26 | 120.52 | 120.19 | 120.23 | 3,779 | +0.04(+0.04%) |
May 17, 2024 | 120.08 | 120.19 | 120.08 | 120.19 | 4,722 | +0.15(+0.12%) |
May 16, 2024 | 120.34 | 120.35 | 120.04 | 120.04 | 2,646 | -0.12(-0.10%) |
May 15, 2024 | 120.02 | 120.16 | 119.55 | 120.16 | 3,857 | +1.13(+0.95%) |
May 14, 2024 | 118.73 | 119.03 | 118.42 | 119.03 | 3,874 | +0.56(+0.47%) |
May 13, 2024 | 118.79 | 118.79 | 118.43 | 118.47 | 829 | -0.02(-0.02%) |
May 10, 2024 | 118.31 | 118.50 | 118.26 | 118.50 | 1,053 | +0.43(+0.36%) |
May 09, 2024 | 117.73 | 118.07 | 117.73 | 118.07 | 1,631 | +0.54(+0.46%) |
May 08, 2024 | 117.45 | 117.53 | 117.30 | 117.53 | 9,340 | -0.06(-0.05%) |
May 07, 2024 | 117.55 | 117.59 | 117.36 | 117.58 | 3,028 | +0.50(+0.43%) |
May 06, 2024 | 116.75 | 117.08 | 116.62 | 117.08 | 2,146 | +0.87(+0.75%) |
May 03, 2024 | 116.78 | 116.78 | 115.54 | 116.21 | 8,368 | +1.10(+0.95%) |
May 02, 2024 | 115.30 | 115.34 | 115.12 | 115.12 | 2,137 | +0.83(+0.73%) |
May 01, 2024 | 114.31 | 115.40 | 114.28 | 114.28 | 1,524 | -0.16(-0.14%) |
Apr 30, 2024 | 115.54 | 115.54 | 114.44 | 114.44 | 1,526 | -1.41(-1.22%) |
Apr 29, 2024 | 115.88 | 115.96 | 115.58 | 115.85 | 3,406 | +0.20(+0.17%) |
Apr 26, 2024 | 115.63 | 115.89 | 115.53 | 115.65 | 2,095 | +0.66(+0.58%) |
Apr 25, 2024 | 114.23 | 115.09 | 114.23 | 114.98 | 1,811 | -0.53(-0.46%) |
Apr 24, 2024 | 115.25 | 115.56 | 115.13 | 115.52 | 2,867 | -0.11(-0.10%) |
Apr 23, 2024 | 115.59 | 115.82 | 115.58 | 115.63 | 3,925 | +1.02(+0.89%) |
Apr 22, 2024 | 114.06 | 115.23 | 114.06 | 114.60 | 1,295 | +1.01(+0.89%) |
Apr 19, 2024 | 114.02 | 114.02 | 113.35 | 113.59 | 2,787 | -0.20(-0.17%) |
Apr 18, 2024 | 114.21 | 114.21 | 113.69 | 113.79 | 3,415 | -0.18(-0.15%) |
Apr 17, 2024 | 114.20 | 114.20 | 113.58 | 113.97 | 6,192 | -0.18(-0.16%) |
Apr 16, 2024 | 114.94 | 114.94 | 113.98 | 114.15 | 11,788 | -0.44(-0.38%) |
Apr 15, 2024 | 118.59 | 118.59 | 114.33 | 114.58 | 8,612 | -0.61(-0.53%) |
Apr 12, 2024 | 115.35 | 115.35 | 115.20 | 115.20 | 837 | -1.64(-1.41%) |
Apr 11, 2024 | 116.43 | 116.94 | 115.86 | 116.84 | 1,896 | +0.29(+0.25%) |
Apr 10, 2024 | 116.34 | 116.88 | 116.09 | 116.55 | 4,436 | -1.00(-0.85%) |
Apr 09, 2024 | 118.00 | 118.00 | 117.01 | 117.56 | 9,341 | +0.02(+0.02%) |
Apr 08, 2024 | 118.03 | 118.03 | 117.53 | 117.53 | 3,497 | +0.02(+0.02%) |
Apr 05, 2024 | 116.83 | 117.75 | 116.83 | 117.51 | 3,439 | +0.70(+0.60%) |
Apr 04, 2024 | 118.69 | 118.69 | 116.81 | 116.81 | 9,084 | -1.10(-0.93%) |
Apr 03, 2024 | 117.62 | 118.14 | 117.60 | 117.90 | 3,109 | +0.17(+0.15%) |
Apr 02, 2024 | 117.70 | 117.73 | 117.45 | 117.73 | 5,484 | -0.81(-0.68%) |