Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 112.08 | 112.27 | 108.30 | 108.80 | 1,503,330 | -3.28(-2.93%) |
Jun 17, 2024 | 110.62 | 112.32 | 110.53 | 112.08 | 750,018 | +2.73(+2.50%) |
Jun 14, 2024 | 110.93 | 111.55 | 108.13 | 109.35 | 1,280,343 | -4.35(-3.83%) |
Jun 13, 2024 | 112.87 | 113.70 | 111.93 | 113.70 | 1,248,352 | -0.19(-0.17%) |
Jun 12, 2024 | 114.92 | 116.16 | 113.15 | 113.89 | 887,760 | +0.37(+0.33%) |
Jun 11, 2024 | 118.00 | 118.00 | 112.46 | 113.52 | 1,576,901 | -5.66(-4.75%) |
Jun 10, 2024 | 118.19 | 119.74 | 118.03 | 119.18 | 637,303 | -0.33(-0.28%) |
Jun 07, 2024 | 119.06 | 120.14 | 118.85 | 119.51 | 790,947 | -0.23(-0.19%) |
Jun 06, 2024 | 119.84 | 121.38 | 119.35 | 119.74 | 444,527 | -0.39(-0.32%) |
Jun 05, 2024 | 120.70 | 121.44 | 119.33 | 120.13 | 782,418 | -1.04(-0.86%) |
Jun 04, 2024 | 125.03 | 125.45 | 120.77 | 121.17 | 1,325,910 | -5.72(-4.51%) |
Jun 03, 2024 | 128.21 | 128.66 | 126.35 | 126.89 | 729,436 | -0.68(-0.53%) |
May 31, 2024 | 126.75 | 127.69 | 126.42 | 127.57 | 656,923 | +0.87(+0.69%) |
May 30, 2024 | 126.48 | 127.07 | 126.18 | 126.70 | 642,035 | +0.70(+0.56%) |
May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 652,157 | -3.11(-2.41%) |
May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 756,319 | +3.38(+2.69%) |
May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 413,878 | +1.34(+1.08%) |
May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 625,035 | -0.57(-0.46%) |
May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 406,424 | -0.62(-0.49%) |
May 21, 2024 | 124.35 | 125.84 | 124.07 | 125.58 | 425,035 | +0.97(+0.78%) |
May 20, 2024 | 124.39 | 125.17 | 123.98 | 124.61 | 250,927 | +0.10(+0.08%) |
May 17, 2024 | 125.52 | 125.87 | 124.33 | 124.51 | 338,661 | -1.02(-0.82%) |
May 16, 2024 | 125.15 | 126.53 | 124.82 | 125.53 | 408,789 | +0.38(+0.30%) |
May 15, 2024 | 121.98 | 125.31 | 121.81 | 125.15 | 549,488 | +3.77(+3.11%) |
May 14, 2024 | 122.39 | 122.67 | 120.95 | 121.38 | 437,413 | -0.48(-0.39%) |
May 13, 2024 | 123.81 | 124.06 | 121.79 | 121.86 | 330,209 | -1.81(-1.46%) |
May 10, 2024 | 124.56 | 124.94 | 123.30 | 123.67 | 373,218 | -0.66(-0.53%) |
May 09, 2024 | 124.07 | 124.85 | 123.59 | 124.33 | 422,646 | +0.56(+0.45%) |
May 08, 2024 | 122.28 | 123.86 | 121.92 | 123.77 | 377,401 | +0.48(+0.39%) |
May 07, 2024 | 123.06 | 125.23 | 123.06 | 123.29 | 638,987 | +0.11(+0.09%) |
May 06, 2024 | 121.16 | 123.30 | 121.16 | 123.18 | 500,593 | +2.46(+2.04%) |
May 03, 2024 | 122.00 | 122.45 | 120.13 | 120.73 | 610,155 | -0.42(-0.35%) |
May 02, 2024 | 121.29 | 121.77 | 120.59 | 121.14 | 599,395 | +1.36(+1.14%) |