Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 115.51 | 115.52 | 114.46 | 114.86 | 1,727,174 | -1.18(-1.02%) |
Jun 13, 2024 | 116.30 | 116.40 | 115.14 | 116.04 | 1,569,354 | -0.52(-0.45%) |
Jun 12, 2024 | 116.16 | 117.26 | 115.92 | 116.56 | 2,693,148 | +1.67(+1.45%) |
Jun 11, 2024 | 115.63 | 115.63 | 114.57 | 114.89 | 1,384,510 | -1.35(-1.16%) |
Jun 10, 2024 | 116.32 | 116.76 | 115.42 | 116.24 | 1,756,034 | -0.65(-0.56%) |
Jun 07, 2024 | 117.75 | 118.15 | 116.69 | 116.89 | 3,784,216 | -1.39(-1.18%) |
Jun 06, 2024 | 118.81 | 119.50 | 117.76 | 118.28 | 1,918,442 | -0.57(-0.48%) |
Jun 05, 2024 | 120.06 | 120.15 | 118.42 | 118.85 | 1,980,923 | -0.91(-0.76%) |
Jun 04, 2024 | 121.00 | 121.00 | 118.85 | 119.76 | 1,733,813 | -1.52(-1.25%) |
Jun 03, 2024 | 120.50 | 121.79 | 120.03 | 121.28 | 2,857,346 | -0.27(-0.22%) |
May 31, 2024 | 119.74 | 121.55 | 119.23 | 121.55 | 4,045,907 | +1.73(+1.44%) |
May 30, 2024 | 120.00 | 120.44 | 118.71 | 119.82 | 3,950,251 | +0.34(+0.28%) |
May 29, 2024 | 127.00 | 127.08 | 119.03 | 119.48 | 7,420,141 | -11.62(-8.86%) |
May 28, 2024 | 130.39 | 131.40 | 130.24 | 131.10 | 3,040,374 | +0.28(+0.21%) |
May 27, 2024 | 130.26 | 131.17 | 130.26 | 130.82 | 387,555 | +0.34(+0.26%) |
May 24, 2024 | 130.18 | 131.10 | 129.85 | 130.48 | 1,588,237 | +0.61(+0.47%) |
May 23, 2024 | 129.62 | 130.34 | 128.96 | 129.87 | 2,995,932 | +0.53(+0.41%) |
May 22, 2024 | 128.55 | 129.56 | 128.38 | 129.34 | 1,590,587 | +0.17(+0.13%) |
May 21, 2024 | 128.73 | 130.28 | 128.25 | 129.17 | 3,344,928 | -0.46(-0.35%) |
May 17, 2024 | 129.63 | 0 | +1.01(+0.79%) | |||
May 16, 2024 | 129.57 | 130.10 | 128.58 | 128.62 | 1,537,005 | -0.94(-0.73%) |
May 15, 2024 | 129.24 | 129.84 | 129.24 | 129.56 | 1,471,250 | +0.59(+0.46%) |
May 14, 2024 | 128.92 | 129.31 | 128.75 | 128.97 | 1,225,681 | +0.36(+0.28%) |
May 13, 2024 | 128.50 | 129.19 | 128.30 | 128.61 | 3,042,969 | +0.45(+0.35%) |
May 10, 2024 | 127.67 | 128.68 | 127.58 | 128.16 | 1,771,983 | +0.73(+0.57%) |
May 09, 2024 | 127.56 | 128.77 | 127.36 | 127.43 | 1,246,796 | -0.13(-0.10%) |
May 08, 2024 | 125.81 | 127.59 | 125.81 | 127.56 | 1,554,902 | +1.24(+0.98%) |
May 07, 2024 | 127.76 | 127.94 | 126.25 | 126.32 | 3,506,956 | -0.86(-0.68%) |
May 06, 2024 | 125.26 | 127.38 | 124.73 | 127.18 | 3,264,470 | +2.39(+1.92%) |
May 03, 2024 | 123.69 | 124.95 | 123.55 | 124.79 | 2,845,910 | +1.87(+1.52%) |
May 02, 2024 | 123.86 | 123.95 | 122.30 | 122.92 | 2,961,141 | -0.42(-0.34%) |
May 01, 2024 | 122.93 | 124.44 | 122.63 | 123.34 | 2,833,657 | +0.37(+0.30%) |
Apr 30, 2024 | 122.97 | 124.07 | 122.83 | 122.97 | 3,358,183 | -0.43(-0.35%) |
Apr 29, 2024 | 124.72 | 124.97 | 122.64 | 123.40 | 5,245,476 | -0.83(-0.67%) |
Apr 26, 2024 | 124.95 | 125.69 | 123.73 | 124.23 | 3,319,243 | -2.46(-1.94%) |
Apr 25, 2024 | 126.19 | 126.99 | 125.33 | 126.69 | 2,870,308 | -0.55(-0.43%) |
Apr 24, 2024 | 127.94 | 128.98 | 126.66 | 127.24 | 4,985,569 | -0.87(-0.68%) |
Apr 23, 2024 | 127.50 | 128.38 | 127.43 | 128.11 | 2,115,320 | +0.75(+0.59%) |
Apr 22, 2024 | 127.22 | 127.90 | 126.67 | 127.36 | 5,250,452 | +0.61(+0.48%) |
Apr 19, 2024 | 125.68 | 127.11 | 125.36 | 126.75 | 2,907,686 | +1.39(+1.11%) |
Apr 18, 2024 | 125.81 | 126.38 | 124.44 | 125.36 | 1,876,791 | +0.09(+0.07%) |
Apr 17, 2024 | 126.21 | 126.85 | 124.85 | 125.27 | 2,865,877 | -0.66(-0.52%) |
Apr 16, 2024 | 127.63 | 127.83 | 125.65 | 125.93 | 2,679,955 | -1.91(-1.49%) |
Apr 15, 2024 | 128.94 | 129.78 | 127.33 | 127.84 | 2,122,227 | -0.31(-0.24%) |
Apr 12, 2024 | 129.00 | 129.37 | 127.63 | 128.15 | 2,185,598 | -1.51(-1.16%) |
Apr 11, 2024 | 130.32 | 130.47 | 129.01 | 129.66 | 2,561,940 | -1.06(-0.81%) |
Apr 10, 2024 | 132.36 | 132.36 | 129.75 | 130.72 | 2,808,815 | -2.81(-2.10%) |
Apr 09, 2024 | 133.41 | 133.95 | 132.60 | 133.53 | 1,072,706 | +0.45(+0.34%) |
Apr 08, 2024 | 132.15 | 133.60 | 132.15 | 133.08 | 2,051,773 | +1.03(+0.78%) |
Apr 05, 2024 | 130.90 | 132.56 | 130.81 | 132.05 | 2,200,049 | +1.13(+0.86%) |
Apr 04, 2024 | 132.07 | 133.43 | 130.60 | 130.92 | 3,558,849 | -0.23(-0.18%) |
Apr 03, 2024 | 130.72 | 132.45 | 130.72 | 131.15 | 1,180,656 | +0.23(+0.18%) |
Apr 02, 2024 | 131.99 | 132.46 | 130.63 | 130.92 | 1,228,668 | -1.58(-1.19%) |