Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 107.70 | 109.21 | 107.61 | 108.11 | 2,005,974 | +0.13(+0.12%) |
Jun 25, 2024 | 107.90 | 108.88 | 107.32 | 107.98 | 1,341,998 | -0.24(-0.22%) |
Jun 24, 2024 | 108.02 | 109.62 | 107.43 | 108.22 | 1,603,541 | +0.60(+0.56%) |
Jun 21, 2024 | 106.46 | 107.82 | 105.77 | 107.62 | 3,457,591 | +1.61(+1.52%) |
Jun 20, 2024 | 105.34 | 106.57 | 105.15 | 106.01 | 1,891,818 | -0.44(-0.41%) |
Jun 18, 2024 | 106.81 | 107.21 | 105.67 | 106.45 | 1,757,060 | -0.34(-0.32%) |
Jun 17, 2024 | 105.89 | 106.92 | 105.89 | 106.79 | 1,582,898 | -0.16(-0.15%) |
Jun 14, 2024 | 106.44 | 107.06 | 105.78 | 106.95 | 1,614,993 | +0.22(+0.21%) |
Jun 13, 2024 | 106.76 | 107.46 | 105.94 | 106.73 | 1,474,228 | -0.48(-0.45%) |
Jun 12, 2024 | 110.08 | 110.75 | 106.56 | 107.21 | 3,003,116 | -1.78(-1.63%) |
Jun 11, 2024 | 112.49 | 112.49 | 105.94 | 108.99 | 3,042,737 | -3.64(-3.23%) |
Jun 10, 2024 | 112.58 | 113.00 | 111.19 | 112.63 | 1,217,208 | -0.46(-0.41%) |
Jun 07, 2024 | 112.87 | 113.62 | 112.35 | 113.09 | 1,072,632 | -0.03(-0.03%) |
Jun 06, 2024 | 112.25 | 113.61 | 111.82 | 113.12 | 904,275 | +0.73(+0.65%) |
Jun 05, 2024 | 113.18 | 113.58 | 111.86 | 112.39 | 920,130 | -0.80(-0.71%) |
Jun 04, 2024 | 112.76 | 114.26 | 112.50 | 113.19 | 1,189,289 | +0.32(+0.28%) |
Jun 03, 2024 | 114.25 | 115.56 | 112.70 | 112.87 | 1,666,658 | -2.03(-1.76%) |
May 31, 2024 | 114.12 | 114.94 | 113.50 | 114.89 | 3,009,821 | +0.71(+0.62%) |
May 30, 2024 | 115.20 | 115.96 | 114.12 | 114.19 | 1,734,912 | -0.70(-0.61%) |
May 29, 2024 | 114.94 | 116.60 | 114.36 | 114.89 | 1,934,918 | -1.19(-1.02%) |
May 28, 2024 | 116.25 | 117.19 | 115.38 | 116.07 | 1,213,662 | -0.08(-0.07%) |
May 24, 2024 | 115.76 | 116.27 | 115.18 | 116.15 | 1,086,656 | +0.56(+0.48%) |
May 23, 2024 | 118.47 | 118.79 | 115.52 | 115.59 | 1,033,069 | -3.47(-2.92%) |
May 22, 2024 | 118.85 | 119.86 | 118.55 | 119.06 | 956,649 | +0.33(+0.28%) |
May 21, 2024 | 119.11 | 119.41 | 118.69 | 118.74 | 778,351 | -0.05(-0.04%) |
May 20, 2024 | 119.78 | 119.83 | 118.68 | 118.79 | 1,155,268 | -1.13(-0.94%) |
May 17, 2024 | 121.03 | 121.03 | 119.29 | 119.91 | 1,188,455 | -1.05(-0.87%) |
May 16, 2024 | 120.80 | 121.90 | 120.43 | 120.96 | 972,962 | +0.25(+0.21%) |
May 15, 2024 | 120.31 | 120.92 | 119.81 | 120.71 | 1,156,525 | +1.01(+0.84%) |
May 14, 2024 | 119.68 | 120.24 | 118.07 | 119.70 | 1,351,675 | +0.38(+0.32%) |
May 13, 2024 | 121.32 | 121.98 | 118.85 | 119.33 | 1,183,557 | -1.72(-1.42%) |
May 10, 2024 | 121.12 | 121.95 | 120.72 | 121.04 | 774,426 | -0.13(-0.11%) |
May 09, 2024 | 120.87 | 121.39 | 120.28 | 121.17 | 669,286 | +0.59(+0.49%) |
May 08, 2024 | 120.85 | 121.02 | 119.73 | 120.58 | 1,259,493 | -0.58(-0.48%) |
May 07, 2024 | 120.86 | 121.91 | 120.33 | 121.16 | 1,361,524 | +0.87(+0.72%) |
May 06, 2024 | 121.73 | 121.98 | 119.31 | 120.29 | 1,296,671 | -1.10(-0.90%) |
May 03, 2024 | 119.22 | 121.65 | 119.08 | 121.39 | 1,851,691 | +3.19(+2.70%) |
May 02, 2024 | 121.72 | 123.69 | 117.33 | 118.20 | 2,938,234 | -1.10(-0.92%) |
May 01, 2024 | 117.83 | 120.93 | 116.67 | 119.30 | 2,716,495 | -0.72(-0.60%) |
Apr 30, 2024 | 120.66 | 121.14 | 119.99 | 120.01 | 1,432,176 | -1.43(-1.18%) |
Apr 29, 2024 | 119.14 | 121.49 | 119.14 | 121.44 | 1,197,687 | +2.36(+1.98%) |
Apr 26, 2024 | 119.22 | 119.67 | 118.40 | 119.08 | 1,101,684 | -0.40(-0.33%) |
Apr 25, 2024 | 120.44 | 121.08 | 118.51 | 119.48 | 1,081,217 | -1.42(-1.17%) |
Apr 24, 2024 | 121.28 | 122.14 | 120.74 | 120.90 | 980,908 | -0.35(-0.29%) |
Apr 23, 2024 | 120.36 | 121.35 | 120.00 | 121.25 | 744,454 | +0.74(+0.61%) |
Apr 22, 2024 | 119.99 | 121.14 | 118.92 | 120.51 | 920,384 | +1.35(+1.13%) |
Apr 19, 2024 | 119.63 | 119.88 | 118.73 | 119.17 | 1,304,509 | +0.10(+0.08%) |
Apr 18, 2024 | 121.18 | 121.18 | 118.36 | 119.06 | 1,445,597 | -1.97(-1.62%) |
Apr 17, 2024 | 122.60 | 122.60 | 119.77 | 121.03 | 1,525,017 | -0.77(-0.63%) |
Apr 16, 2024 | 123.69 | 124.04 | 121.13 | 121.80 | 1,632,124 | -1.93(-1.56%) |
Apr 15, 2024 | 125.72 | 127.04 | 123.69 | 123.72 | 1,055,051 | -0.48(-0.39%) |
Apr 12, 2024 | 126.12 | 126.82 | 123.43 | 124.20 | 1,050,894 | -3.03(-2.38%) |
Apr 11, 2024 | 128.26 | 128.26 | 126.70 | 127.24 | 1,088,992 | -0.20(-0.16%) |
Apr 10, 2024 | 127.53 | 127.66 | 126.11 | 127.44 | 825,123 | -1.68(-1.30%) |
Apr 09, 2024 | 127.08 | 129.21 | 126.27 | 129.11 | 1,206,422 | +2.70(+2.14%) |
Apr 08, 2024 | 127.03 | 127.35 | 126.30 | 126.41 | 1,108,874 | -0.64(-0.50%) |
Apr 05, 2024 | 127.25 | 127.79 | 125.87 | 127.05 | 793,485 | -0.23(-0.18%) |
Apr 04, 2024 | 130.60 | 130.60 | 127.15 | 127.28 | 1,035,228 | -2.45(-1.88%) |
Apr 03, 2024 | 128.22 | 130.21 | 128.22 | 129.72 | 1,372,987 | +1.54(+1.20%) |
Apr 02, 2024 | 128.96 | 129.01 | 127.29 | 128.19 | 1,059,379 | -1.28(-0.99%) |