Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 121.90 | 189 | -2.78(-2.23%) | |||
Jun 24, 2024 | 124.35 | 125.36 | 124.24 | 124.68 | 2,913 | +1.11(+0.90%) |
Jun 21, 2024 | 123.11 | 123.57 | 123.11 | 123.57 | 1,047 | -0.15(-0.12%) |
Jun 18, 2024 | 123.72 | 5,347 | +1.33(+1.09%) | |||
Jun 17, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 343 | -0.40(-0.33%) |
Jun 14, 2024 | 122.48 | 122.79 | 122.48 | 122.79 | 308 | -1.43(-1.15%) |
Jun 13, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 475 | -1.53(-1.22%) |
Jun 12, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 400 | +1.82(+1.47%) |
Jun 11, 2024 | 123.64 | 123.93 | 123.64 | 123.93 | 543 | -1.88(-1.49%) |
Jun 07, 2024 | 125.81 | 44 | -1.51(-1.19%) | |||
Jun 06, 2024 | 128.89 | 128.89 | 127.32 | 127.32 | 917 | -2.30(-1.77%) |
Jun 05, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 164 | -0.43(-0.33%) |
Jun 03, 2024 | 130.05 | 527 | -2.68(-2.02%) | |||
May 31, 2024 | 130.69 | 132.74 | 130.65 | 132.73 | 31,310 | +2.05(+1.57%) |
May 30, 2024 | 127.23 | 130.68 | 127.23 | 130.68 | 2,960 | +2.25(+1.75%) |
May 29, 2024 | 127.75 | 128.65 | 127.75 | 128.43 | 1,325 | -0.46(-0.36%) |
May 28, 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 294 | -1.35(-1.04%) |
May 24, 2024 | 131.50 | 131.91 | 130.24 | 130.24 | 9,591 | -1.35(-1.03%) |
May 23, 2024 | 131.78 | 131.78 | 131.31 | 131.59 | 1,368 | +0.23(+0.18%) |
May 22, 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 12,220 | -0.51(-0.39%) |
May 21, 2024 | 131.89 | 132.22 | 131.87 | 131.87 | 4,872 | -1.47(-1.10%) |
May 20, 2024 | 133.18 | 133.34 | 133.18 | 133.34 | 105,401 | +3.85(+2.97%) |
May 17, 2024 | 125.10 | 129.49 | 124.34 | 129.49 | 338,221 | +8.59(+7.11%) |
May 16, 2024 | 123.66 | 123.66 | 120.90 | 120.90 | 22,460 | -2.23(-1.81%) |
May 15, 2024 | 123.99 | 123.99 | 123.13 | 123.13 | 966 | +1.77(+1.46%) |
May 14, 2024 | 121.39 | 121.39 | 121.36 | 121.36 | 1,416 | -0.98(-0.80%) |
May 10, 2024 | 122.34 | 20,001 | +2.81(+2.35%) | |||
May 08, 2024 | 119.53 | 101 | +0.45(+0.38%) | |||
May 07, 2024 | 118.21 | 119.08 | 118.21 | 119.08 | 35,085 | +1.59(+1.35%) |
May 06, 2024 | 117.46 | 117.49 | 117.46 | 117.49 | 837 | +2.90(+2.53%) |
May 03, 2024 | 114.81 | 115.02 | 114.59 | 114.59 | 914 | -0.27(-0.24%) |
May 02, 2024 | 115.13 | 115.13 | 114.86 | 114.86 | 1,000 | +0.86(+0.75%) |
May 01, 2024 | 113.39 | 114.00 | 113.39 | 114.00 | 510 | +1.63(+1.45%) |
Apr 30, 2024 | 112.50 | 112.50 | 111.91 | 112.37 | 1,342 | +0.00(+0.00%) |
Apr 26, 2024 | 112.37 | 107,492 | +0.21(+0.19%) | |||
Apr 25, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 722 | +0.17(+0.15%) |
Apr 24, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 25,307 | -1.24(-1.10%) |
Apr 23, 2024 | 111.51 | 113.23 | 111.51 | 113.23 | 43,836 | +1.48(+1.32%) |
Apr 22, 2024 | 112.05 | 112.35 | 111.75 | 111.75 | 4,040 | -0.94(-0.83%) |
Apr 19, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 1,045 | +0.54(+0.48%) |
Apr 18, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 75,763 | -1.41(-1.24%) |
Apr 17, 2024 | 114.14 | 114.40 | 113.43 | 113.56 | 52,747 | -1.26(-1.10%) |
Apr 16, 2024 | 114.94 | 115.02 | 114.49 | 114.82 | 118,914 | -0.72(-0.62%) |
Apr 15, 2024 | 115.16 | 115.54 | 115.16 | 115.54 | 51,878 | -3.05(-2.57%) |
Apr 11, 2024 | 118.59 | 50,148 | -0.64(-0.54%) | |||
Apr 10, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 655 | -2.53(-2.08%) |
Apr 09, 2024 | 122.16 | 122.16 | 121.76 | 121.76 | 330 | -0.69(-0.56%) |
Apr 08, 2024 | 122.23 | 122.45 | 122.23 | 122.45 | 254 | +2.80(+2.34%) |
Apr 04, 2024 | 119.65 | 185 | +0.10(+0.08%) | |||
Apr 03, 2024 | 120.29 | 122.35 | 119.55 | 119.55 | 26,376 | -2.98(-2.43%) |