Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 126.98 | 127.57 | 125.17 | 126.60 | 1,153,055 | -0.38(-0.30%) |
Jun 24, 2024 | 127.19 | 129.24 | 126.32 | 126.98 | 1,645,023 | +0.56(+0.44%) |
Jun 21, 2024 | 126.47 | 127.99 | 125.43 | 126.42 | 5,511,630 | +0.17(+0.13%) |
Jun 20, 2024 | 124.35 | 126.38 | 124.08 | 126.25 | 1,209,167 | +1.72(+1.38%) |
Jun 18, 2024 | 123.82 | 124.96 | 123.40 | 124.53 | 1,362,731 | +0.80(+0.65%) |
Jun 17, 2024 | 122.88 | 124.28 | 122.65 | 123.73 | 1,064,210 | +0.34(+0.28%) |
Jun 14, 2024 | 123.07 | 124.02 | 120.75 | 123.39 | 1,224,953 | -0.90(-0.72%) |
Jun 13, 2024 | 124.61 | 125.58 | 123.95 | 124.29 | 1,102,992 | -1.00(-0.80%) |
Jun 12, 2024 | 125.97 | 126.61 | 124.48 | 125.29 | 1,022,365 | +0.88(+0.71%) |
Jun 11, 2024 | 125.00 | 125.65 | 123.66 | 124.41 | 1,171,280 | -2.40(-1.89%) |
Jun 10, 2024 | 125.29 | 126.92 | 124.81 | 126.81 | 1,243,320 | +1.34(+1.07%) |
Jun 07, 2024 | 125.41 | 125.82 | 124.53 | 125.47 | 1,514,823 | -0.05(-0.04%) |
Jun 06, 2024 | 125.78 | 126.05 | 124.58 | 125.52 | 1,173,855 | -0.78(-0.62%) |
Jun 05, 2024 | 123.00 | 126.47 | 122.67 | 126.30 | 1,808,502 | +3.96(+3.24%) |
Jun 04, 2024 | 121.22 | 122.96 | 120.91 | 122.34 | 1,610,117 | +1.13(+0.93%) |
Jun 03, 2024 | 121.05 | 121.49 | 118.87 | 121.21 | 1,401,285 | +1.04(+0.87%) |
May 31, 2024 | 119.58 | 120.42 | 118.95 | 120.17 | 6,072,985 | +0.68(+0.57%) |
May 30, 2024 | 117.79 | 119.65 | 116.69 | 119.49 | 1,315,882 | +2.39(+2.04%) |
May 29, 2024 | 117.03 | 117.69 | 116.44 | 117.11 | 1,494,955 | -1.26(-1.07%) |
May 28, 2024 | 118.11 | 120.13 | 117.47 | 118.37 | 1,812,964 | +1.12(+0.96%) |
May 24, 2024 | 116.49 | 117.28 | 116.14 | 117.25 | 933,130 | +1.26(+1.09%) |
May 23, 2024 | 116.54 | 116.54 | 115.37 | 115.98 | 1,386,436 | -0.51(-0.44%) |
May 22, 2024 | 116.74 | 117.29 | 116.06 | 116.49 | 961,507 | -0.52(-0.44%) |
May 21, 2024 | 117.10 | 117.67 | 116.33 | 117.01 | 974,088 | -0.69(-0.58%) |
May 20, 2024 | 117.11 | 118.05 | 116.67 | 117.69 | 925,278 | +0.51(+0.43%) |
May 17, 2024 | 117.19 | 117.67 | 116.12 | 117.19 | 870,416 | +0.26(+0.22%) |
May 16, 2024 | 117.11 | 117.14 | 116.11 | 116.93 | 821,381 | -0.17(-0.14%) |
May 15, 2024 | 117.53 | 117.62 | 116.68 | 117.10 | 778,484 | +0.29(+0.25%) |
May 14, 2024 | 117.78 | 117.85 | 116.48 | 116.81 | 1,160,844 | -0.09(-0.08%) |
May 13, 2024 | 117.69 | 118.79 | 116.73 | 116.90 | 912,116 | -0.72(-0.61%) |
May 10, 2024 | 116.84 | 118.12 | 116.63 | 117.62 | 927,816 | +1.29(+1.11%) |
May 09, 2024 | 115.90 | 116.69 | 115.75 | 116.32 | 928,861 | +0.20(+0.17%) |
May 08, 2024 | 115.05 | 117.26 | 114.05 | 116.12 | 1,461,999 | +1.92(+1.68%) |
May 07, 2024 | 115.63 | 116.37 | 113.03 | 114.21 | 2,235,954 | -0.74(-0.64%) |
May 06, 2024 | 115.31 | 116.23 | 114.20 | 114.94 | 2,218,886 | +0.68(+0.59%) |
May 03, 2024 | 113.14 | 115.01 | 113.11 | 114.27 | 1,550,740 | +1.04(+0.92%) |
May 02, 2024 | 112.86 | 115.58 | 112.44 | 113.22 | 1,691,369 | +1.91(+1.71%) |
May 01, 2024 | 110.83 | 112.99 | 110.53 | 111.31 | 1,374,545 | +0.68(+0.61%) |
Apr 30, 2024 | 112.65 | 112.98 | 110.56 | 110.64 | 2,189,506 | -2.46(-2.18%) |
Apr 29, 2024 | 112.83 | 113.58 | 112.12 | 113.10 | 1,498,689 | +0.49(+0.43%) |
Apr 26, 2024 | 112.26 | 113.58 | 112.13 | 112.62 | 1,057,574 | +0.15(+0.13%) |
Apr 25, 2024 | 111.32 | 113.06 | 111.14 | 112.47 | 1,628,963 | +0.28(+0.25%) |
Apr 24, 2024 | 111.97 | 113.11 | 111.30 | 112.19 | 1,385,725 | -0.20(-0.18%) |
Apr 23, 2024 | 113.46 | 114.13 | 112.31 | 112.39 | 1,397,578 | -1.01(-0.89%) |
Apr 22, 2024 | 114.60 | 114.65 | 113.31 | 113.40 | 1,010,476 | -0.52(-0.45%) |
Apr 19, 2024 | 114.62 | 115.34 | 113.67 | 113.92 | 3,341,216 | -0.15(-0.13%) |
Apr 18, 2024 | 114.07 | 114.66 | 113.28 | 114.07 | 840,907 | +0.42(+0.37%) |
Apr 17, 2024 | 114.22 | 115.42 | 113.33 | 113.65 | 1,016,278 | -1.32(-1.15%) |
Apr 16, 2024 | 115.29 | 115.66 | 114.08 | 114.97 | 1,324,140 | -1.03(-0.89%) |
Apr 15, 2024 | 117.40 | 118.05 | 115.67 | 116.00 | 1,226,684 | -0.94(-0.80%) |
Apr 12, 2024 | 117.09 | 117.49 | 116.11 | 116.94 | 945,440 | -1.10(-0.93%) |
Apr 11, 2024 | 118.30 | 118.64 | 116.90 | 118.04 | 1,100,496 | +0.44(+0.37%) |
Apr 10, 2024 | 119.94 | 119.95 | 117.04 | 117.61 | 844,340 | -2.66(-2.21%) |
Apr 09, 2024 | 118.29 | 120.44 | 117.73 | 120.27 | 1,385,302 | +2.69(+2.29%) |
Apr 08, 2024 | 117.02 | 117.94 | 117.02 | 117.58 | 801,922 | +0.93(+0.80%) |
Apr 05, 2024 | 115.73 | 116.95 | 115.26 | 116.64 | 794,388 | +1.19(+1.03%) |
Apr 04, 2024 | 117.52 | 117.70 | 115.07 | 115.45 | 813,044 | -1.54(-1.32%) |
Apr 03, 2024 | 117.15 | 118.02 | 116.59 | 116.99 | 853,898 | +0.10(+0.08%) |
Apr 02, 2024 | 117.69 | 118.27 | 115.96 | 116.89 | 1,075,231 | -1.46(-1.23%) |