Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 121.89 | 123.14 | 121.58 | 122.33 | 7,036,256 | +0.13(+0.11%) |
Jun 06, 2024 | 122.79 | 123.09 | 121.72 | 122.20 | 6,523,880 | -0.73(-0.59%) |
Jun 05, 2024 | 122.16 | 122.94 | 121.44 | 122.93 | 8,666,297 | +1.23(+1.01%) |
Jun 04, 2024 | 121.75 | 122.23 | 121.01 | 121.70 | 10,061,428 | -0.30(-0.25%) |
Jun 03, 2024 | 123.91 | 123.96 | 120.87 | 122.00 | 15,240,698 | -1.51(-1.22%) |
May 31, 2024 | 122.32 | 123.56 | 121.33 | 123.51 | 9,703,536 | +1.48(+1.21%) |
May 30, 2024 | 121.36 | 122.11 | 121.33 | 122.03 | 7,816,649 | +0.83(+0.68%) |
May 29, 2024 | 121.90 | 121.99 | 121.10 | 121.20 | 16,725,402 | -1.74(-1.42%) |
May 28, 2024 | 124.41 | 124.41 | 122.53 | 122.94 | 8,525,867 | -1.52(-1.22%) |
May 24, 2024 | 124.30 | 124.73 | 123.78 | 124.46 | 7,556,874 | +0.63(+0.51%) |
May 23, 2024 | 125.61 | 125.68 | 123.59 | 123.83 | 9,078,319 | -1.48(-1.18%) |
May 22, 2024 | 124.97 | 125.63 | 124.63 | 125.31 | 7,910,483 | +0.15(+0.12%) |
May 21, 2024 | 125.34 | 125.36 | 124.83 | 125.16 | 6,010,002 | -0.41(-0.33%) |
May 20, 2024 | 125.36 | 126.03 | 125.24 | 125.57 | 4,337,671 | +0.24(+0.19%) |
May 17, 2024 | 125.29 | 125.48 | 124.71 | 125.33 | 5,714,079 | +0.14(+0.11%) |
May 16, 2024 | 125.72 | 125.96 | 125.14 | 125.19 | 7,135,936 | -0.75(-0.60%) |
May 15, 2024 | 125.78 | 126.03 | 125.56 | 125.94 | 8,404,105 | +0.82(+0.66%) |
May 14, 2024 | 125.39 | 125.61 | 124.84 | 125.12 | 5,105,851 | -0.03(-0.02%) |
May 13, 2024 | 125.96 | 126.10 | 125.08 | 125.15 | 5,946,883 | -0.53(-0.42%) |
May 10, 2024 | 126.14 | 126.22 | 125.44 | 125.68 | 6,113,514 | +0.09(+0.07%) |
May 09, 2024 | 124.59 | 125.59 | 124.45 | 125.59 | 6,681,980 | +1.24(+1.00%) |
May 08, 2024 | 123.61 | 124.52 | 123.59 | 124.35 | 5,060,555 | +0.00(+0.00%) |
May 07, 2024 | 124.24 | 124.71 | 124.03 | 124.35 | 5,244,273 | +0.34(+0.27%) |
May 06, 2024 | 123.58 | 124.11 | 123.47 | 124.01 | 7,157,337 | +1.24(+1.01%) |
May 03, 2024 | 123.07 | 123.18 | 122.20 | 122.77 | 9,068,490 | +0.85(+0.70%) |
May 02, 2024 | 121.80 | 122.16 | 120.56 | 121.92 | 11,999,728 | +0.70(+0.58%) |
May 01, 2024 | 121.33 | 122.84 | 120.92 | 121.22 | 15,569,525 | -0.30(-0.25%) |
Apr 30, 2024 | 123.30 | 123.48 | 121.47 | 121.52 | 15,476,019 | -1.96(-1.59%) |
Apr 29, 2024 | 122.91 | 123.59 | 122.86 | 123.48 | 6,339,760 | +0.82(+0.67%) |
Apr 26, 2024 | 122.15 | 123.03 | 122.13 | 122.66 | 6,958,098 | +0.20(+0.16%) |
Apr 25, 2024 | 121.41 | 122.75 | 120.60 | 122.46 | 10,321,262 | +0.37(+0.30%) |
Apr 24, 2024 | 122.96 | 123.18 | 121.06 | 122.09 | 11,063,813 | -0.98(-0.80%) |
Apr 23, 2024 | 122.24 | 123.23 | 122.06 | 123.07 | 9,869,826 | +1.69(+1.39%) |
Apr 22, 2024 | 121.20 | 122.19 | 120.63 | 121.38 | 10,484,623 | +0.91(+0.76%) |
Apr 19, 2024 | 120.95 | 121.62 | 120.17 | 120.47 | 10,832,189 | -0.22(-0.18%) |
Apr 18, 2024 | 121.69 | 122.19 | 120.50 | 120.69 | 9,195,804 | -0.42(-0.35%) |
Apr 17, 2024 | 122.42 | 122.45 | 120.36 | 121.11 | 11,084,186 | -0.63(-0.52%) |
Apr 16, 2024 | 121.98 | 122.32 | 121.12 | 121.74 | 11,046,172 | -0.28(-0.23%) |
Apr 15, 2024 | 124.58 | 124.76 | 121.65 | 122.02 | 10,374,391 | -0.88(-0.72%) |
Apr 12, 2024 | 123.45 | 123.89 | 122.38 | 122.90 | 11,604,277 | -1.33(-1.07%) |
Apr 11, 2024 | 124.15 | 124.73 | 123.20 | 124.23 | 8,228,717 | +0.14(+0.11%) |
Apr 10, 2024 | 123.61 | 124.47 | 123.18 | 124.09 | 14,119,563 | -1.07(-0.85%) |
Apr 09, 2024 | 125.62 | 125.96 | 123.72 | 125.16 | 9,069,661 | -0.29(-0.23%) |
Apr 08, 2024 | 125.85 | 126.06 | 125.36 | 125.45 | 6,096,161 | -0.22(-0.18%) |
Apr 05, 2024 | 124.35 | 126.00 | 124.29 | 125.67 | 10,718,639 | +1.72(+1.39%) |
Apr 04, 2024 | 125.87 | 126.39 | 123.58 | 123.95 | 10,659,670 | -1.10(-0.88%) |
Apr 03, 2024 | 124.32 | 125.39 | 124.32 | 125.05 | 7,589,920 | +0.64(+0.51%) |
Apr 02, 2024 | 124.49 | 124.90 | 124.15 | 124.41 | 11,049,411 | -0.58(-0.46%) |