Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 114.21 | 114.21 | 113.65 | 113.65 | 2,425 | +0.08(+0.07%) |
Jun 27, 2024 | 113.84 | 113.84 | 113.33 | 113.57 | 1,688 | -0.39(-0.34%) |
Jun 26, 2024 | 113.92 | 113.96 | 113.69 | 113.96 | 4,489 | -0.43(-0.38%) |
Jun 25, 2024 | 114.84 | 114.84 | 114.14 | 114.39 | 3,358 | -0.39(-0.34%) |
Jun 24, 2024 | 115.05 | 115.25 | 114.78 | 114.78 | 3,792 | +0.60(+0.53%) |
Jun 21, 2024 | 114.17 | 114.22 | 113.99 | 114.18 | 2,690 | +0.23(+0.20%) |
Jun 20, 2024 | 113.60 | 113.99 | 113.60 | 113.95 | 2,150 | +0.22(+0.19%) |
Jun 18, 2024 | 113.50 | 113.90 | 113.49 | 113.73 | 3,429 | +0.35(+0.31%) |
Jun 17, 2024 | 112.02 | 113.50 | 112.02 | 113.38 | 4,886 | +0.95(+0.84%) |
Jun 14, 2024 | 112.44 | 112.44 | 111.96 | 112.43 | 3,460 | -0.28(-0.25%) |
Jun 13, 2024 | 112.97 | 112.97 | 112.58 | 112.72 | 1,626 | -0.22(-0.19%) |
Jun 12, 2024 | 113.15 | 113.15 | 112.84 | 112.94 | 2,154 | +0.27(+0.24%) |
Jun 11, 2024 | 111.82 | 112.67 | 111.71 | 112.67 | 1,352 | +0.04(+0.04%) |
Jun 10, 2024 | 112.28 | 112.62 | 112.28 | 112.62 | 7,820 | -0.13(-0.11%) |
Jun 07, 2024 | 113.25 | 113.26 | 112.74 | 112.75 | 4,904 | -0.27(-0.24%) |
Jun 06, 2024 | 113.66 | 113.66 | 113.00 | 113.03 | 970 | -0.07(-0.06%) |
Jun 05, 2024 | 112.90 | 113.09 | 112.81 | 113.09 | 1,034 | +0.71(+0.63%) |
Jun 04, 2024 | 112.31 | 112.38 | 112.18 | 112.38 | 2,519 | +0.07(+0.06%) |
Jun 03, 2024 | 112.75 | 112.75 | 111.76 | 112.31 | 3,756 | -0.07(-0.06%) |
May 31, 2024 | 111.79 | 112.38 | 111.76 | 112.38 | 963 | +1.23(+1.10%) |
May 30, 2024 | 110.99 | 111.27 | 110.75 | 111.15 | 1,137 | +0.52(+0.47%) |
May 29, 2024 | 110.39 | 110.99 | 110.39 | 110.63 | 1,934 | -0.95(-0.85%) |
May 28, 2024 | 112.04 | 112.11 | 111.40 | 111.58 | 1,152 | -0.80(-0.71%) |
May 24, 2024 | 111.85 | 112.77 | 111.85 | 112.39 | 3,766 | +0.44(+0.39%) |
May 23, 2024 | 114.91 | 114.91 | 111.95 | 111.95 | 2,789 | -1.24(-1.10%) |
May 22, 2024 | 112.85 | 113.43 | 112.85 | 113.19 | 857 | +0.17(+0.15%) |
May 21, 2024 | 113.15 | 113.15 | 112.74 | 113.02 | 2,652 | +0.05(+0.04%) |
May 20, 2024 | 113.08 | 113.31 | 112.97 | 112.98 | 3,205 | +0.16(+0.14%) |
May 17, 2024 | 112.62 | 112.86 | 112.62 | 112.82 | 1,996 | +0.03(+0.02%) |
May 16, 2024 | 112.91 | 112.91 | 112.67 | 112.80 | 2,025 | +0.21(+0.19%) |
May 15, 2024 | 113.55 | 113.55 | 112.48 | 112.59 | 2,168 | +0.68(+0.60%) |
May 14, 2024 | 112.19 | 112.19 | 111.75 | 111.91 | 2,645 | +0.29(+0.26%) |
May 13, 2024 | 112.13 | 112.20 | 111.62 | 111.62 | 1,205 | -0.24(-0.22%) |
May 10, 2024 | 111.93 | 111.93 | 111.67 | 111.86 | 3,428 | -0.01(-0.01%) |
May 09, 2024 | 111.67 | 111.87 | 111.24 | 111.87 | 5,266 | +0.69(+0.62%) |
May 08, 2024 | 111.10 | 111.35 | 111.10 | 111.18 | 3,473 | +0.22(+0.19%) |
May 07, 2024 | 110.93 | 110.96 | 110.93 | 110.96 | 3,241 | +0.81(+0.73%) |
May 06, 2024 | 109.68 | 110.20 | 109.68 | 110.15 | 1,415 | +0.71(+0.65%) |
May 03, 2024 | 109.21 | 109.44 | 108.81 | 109.44 | 1,888 | +0.76(+0.70%) |
May 02, 2024 | 108.24 | 108.69 | 108.24 | 108.69 | 1,810 | +0.28(+0.26%) |
May 01, 2024 | 108.41 | 109.17 | 108.41 | 108.41 | 2,552 | -0.30(-0.27%) |
Apr 30, 2024 | 109.15 | 109.15 | 108.70 | 108.70 | 1,100 | -0.71(-0.65%) |
Apr 29, 2024 | 109.42 | 109.57 | 109.30 | 109.42 | 5,258 | +0.09(+0.08%) |
Apr 26, 2024 | 109.30 | 109.47 | 109.30 | 109.33 | 2,559 | +0.04(+0.04%) |
Apr 25, 2024 | 109.75 | 109.75 | 108.62 | 109.29 | 3,491 | -0.38(-0.35%) |
Apr 24, 2024 | 109.26 | 109.73 | 109.14 | 109.67 | 3,934 | +0.42(+0.38%) |
Apr 23, 2024 | 108.89 | 109.42 | 108.89 | 109.25 | 3,166 | +0.94(+0.87%) |
Apr 22, 2024 | 107.92 | 108.37 | 107.81 | 108.31 | 1,635 | +0.54(+0.50%) |
Apr 19, 2024 | 106.84 | 107.78 | 106.84 | 107.76 | 3,030 | +0.76(+0.71%) |
Apr 18, 2024 | 107.91 | 107.91 | 106.80 | 107.00 | 7,409 | -0.10(-0.10%) |
Apr 17, 2024 | 107.77 | 107.77 | 107.09 | 107.11 | 3,447 | -0.27(-0.26%) |
Apr 16, 2024 | 107.25 | 107.64 | 107.25 | 107.38 | 1,564 | +0.08(+0.07%) |
Apr 15, 2024 | 108.61 | 108.81 | 107.26 | 107.30 | 7,993 | -0.38(-0.35%) |
Apr 12, 2024 | 108.31 | 108.31 | 107.61 | 107.68 | 2,011 | -1.23(-1.13%) |
Apr 11, 2024 | 109.00 | 109.11 | 108.70 | 108.91 | 2,666 | +0.05(+0.05%) |
Apr 10, 2024 | 108.70 | 108.85 | 108.53 | 108.85 | 4,958 | -0.91(-0.83%) |
Apr 09, 2024 | 109.53 | 109.76 | 109.44 | 109.76 | 1,555 | -0.08(-0.07%) |
Apr 08, 2024 | 110.01 | 110.04 | 109.50 | 109.84 | 79,915 | -0.25(-0.23%) |
Apr 05, 2024 | 109.82 | 110.09 | 109.65 | 110.09 | 2,181 | +0.54(+0.49%) |
Apr 04, 2024 | 110.86 | 110.86 | 109.55 | 109.55 | 2,090 | -0.81(-0.73%) |
Apr 03, 2024 | 110.48 | 110.73 | 110.36 | 110.36 | 2,429 | -0.16(-0.15%) |
Apr 02, 2024 | 110.76 | 110.77 | 110.22 | 110.53 | 1,569 | -0.92(-0.83%) |