Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 119.50 | 120.24 | 118.03 | 119.53 | 1,377,073 | +0.79(+0.67%) |
Jun 27, 2024 | 116.81 | 118.81 | 116.32 | 118.74 | 357,621 | +1.76(+1.50%) |
Jun 26, 2024 | 117.34 | 117.68 | 116.18 | 116.98 | 341,287 | -0.80(-0.68%) |
Jun 25, 2024 | 117.90 | 118.39 | 116.17 | 117.78 | 350,354 | -0.12(-0.10%) |
Jun 24, 2024 | 117.36 | 119.75 | 116.72 | 117.90 | 399,999 | +0.59(+0.50%) |
Jun 21, 2024 | 114.76 | 117.40 | 114.02 | 117.31 | 990,575 | +2.32(+2.02%) |
Jun 20, 2024 | 114.34 | 115.27 | 114.00 | 114.99 | 328,859 | +0.30(+0.26%) |
Jun 18, 2024 | 114.35 | 115.69 | 114.28 | 114.69 | 253,007 | +0.34(+0.30%) |
Jun 17, 2024 | 113.31 | 114.81 | 112.90 | 114.35 | 334,544 | +1.04(+0.92%) |
Jun 14, 2024 | 113.87 | 114.09 | 112.42 | 113.31 | 302,011 | -1.39(-1.22%) |
Jun 13, 2024 | 115.97 | 116.03 | 114.27 | 114.70 | 273,166 | -1.32(-1.13%) |
Jun 12, 2024 | 118.25 | 120.12 | 115.69 | 116.02 | 342,209 | +0.24(+0.20%) |
Jun 11, 2024 | 115.71 | 116.03 | 114.18 | 115.78 | 305,510 | -0.38(-0.32%) |
Jun 10, 2024 | 114.64 | 116.60 | 114.59 | 116.16 | 357,874 | +0.63(+0.55%) |
Jun 07, 2024 | 114.31 | 115.75 | 113.95 | 115.53 | 227,452 | +0.00(+0.00%) |
Jun 06, 2024 | 115.26 | 115.83 | 114.31 | 115.53 | 191,101 | +0.00(+0.00%) |
Jun 05, 2024 | 115.92 | 115.92 | 114.86 | 115.53 | 232,703 | -0.24(-0.20%) |
Jun 04, 2024 | 115.30 | 116.14 | 115.30 | 115.76 | 271,264 | -0.04(-0.03%) |
Jun 03, 2024 | 117.28 | 117.28 | 114.97 | 115.80 | 299,692 | -0.97(-0.83%) |
May 31, 2024 | 116.27 | 116.86 | 114.77 | 116.77 | 411,480 | +1.31(+1.14%) |
May 30, 2024 | 114.38 | 116.01 | 114.13 | 115.45 | 389,400 | +1.61(+1.42%) |
May 29, 2024 | 116.26 | 116.26 | 113.61 | 113.84 | 568,695 | -3.24(-2.77%) |
May 28, 2024 | 118.45 | 118.59 | 116.64 | 117.09 | 291,831 | -1.41(-1.19%) |
May 24, 2024 | 118.04 | 118.61 | 116.97 | 118.50 | 289,093 | +1.17(+0.99%) |
May 23, 2024 | 118.29 | 119.31 | 116.63 | 117.33 | 577,704 | -0.92(-0.78%) |
May 22, 2024 | 118.55 | 119.02 | 117.51 | 118.25 | 415,211 | -1.12(-0.94%) |
May 21, 2024 | 119.30 | 119.47 | 118.05 | 119.37 | 324,957 | -0.01(-0.01%) |
May 20, 2024 | 118.55 | 119.50 | 117.36 | 119.38 | 312,972 | +0.83(+0.70%) |
May 17, 2024 | 118.83 | 119.06 | 117.38 | 118.55 | 235,279 | -0.31(-0.26%) |
May 16, 2024 | 120.64 | 120.72 | 118.84 | 118.86 | 293,292 | -1.58(-1.31%) |
May 15, 2024 | 119.83 | 120.83 | 118.84 | 120.44 | 421,869 | +2.26(+1.92%) |
May 14, 2024 | 117.92 | 118.72 | 117.16 | 118.17 | 321,738 | +0.31(+0.26%) |
May 13, 2024 | 119.12 | 119.24 | 117.41 | 117.87 | 343,727 | -0.61(-0.52%) |
May 10, 2024 | 118.58 | 119.30 | 117.42 | 118.48 | 322,952 | +0.35(+0.29%) |
May 09, 2024 | 116.18 | 118.65 | 115.77 | 118.14 | 294,507 | +2.50(+2.16%) |
May 08, 2024 | 115.60 | 115.76 | 114.22 | 115.63 | 294,729 | -0.54(-0.47%) |
May 07, 2024 | 115.33 | 117.30 | 114.61 | 116.18 | 597,824 | +0.78(+0.68%) |
May 06, 2024 | 115.04 | 115.83 | 114.20 | 115.40 | 465,122 | +1.62(+1.42%) |
May 03, 2024 | 118.08 | 118.64 | 113.16 | 113.78 | 648,674 | -3.56(-3.03%) |
May 02, 2024 | 116.59 | 118.52 | 113.46 | 117.33 | 1,206,510 | +1.17(+1.00%) |
May 01, 2024 | 114.61 | 118.73 | 113.97 | 116.17 | 886,451 | +1.63(+1.42%) |
Apr 30, 2024 | 113.72 | 116.14 | 113.72 | 114.54 | 563,689 | +0.45(+0.40%) |
Apr 29, 2024 | 114.06 | 115.00 | 113.82 | 114.08 | 205,802 | +1.01(+0.89%) |
Apr 26, 2024 | 112.21 | 113.31 | 112.15 | 113.07 | 190,744 | +1.54(+1.38%) |
Apr 25, 2024 | 111.92 | 112.34 | 110.37 | 111.53 | 335,506 | -1.24(-1.10%) |
Apr 24, 2024 | 112.80 | 113.88 | 112.22 | 112.77 | 225,361 | -0.57(-0.51%) |
Apr 23, 2024 | 112.43 | 114.58 | 112.43 | 113.34 | 237,843 | +0.92(+0.82%) |
Apr 22, 2024 | 110.60 | 113.10 | 109.69 | 112.42 | 398,650 | +2.24(+2.04%) |
Apr 19, 2024 | 109.46 | 110.42 | 108.85 | 110.18 | 294,186 | +0.71(+0.65%) |
Apr 18, 2024 | 109.55 | 110.28 | 108.75 | 109.46 | 246,553 | +0.08(+0.07%) |
Apr 17, 2024 | 110.72 | 111.08 | 109.29 | 109.39 | 298,906 | -0.63(-0.58%) |
Apr 16, 2024 | 109.39 | 111.00 | 107.57 | 110.02 | 353,088 | +0.08(+0.07%) |
Apr 15, 2024 | 111.73 | 112.23 | 108.51 | 109.94 | 318,765 | -0.46(-0.42%) |
Apr 12, 2024 | 111.31 | 111.61 | 109.68 | 110.40 | 271,812 | -1.76(-1.57%) |
Apr 11, 2024 | 111.76 | 113.50 | 110.95 | 112.16 | 319,006 | +1.16(+1.04%) |
Apr 10, 2024 | 112.89 | 113.07 | 109.75 | 111.01 | 430,734 | -3.73(-3.25%) |
Apr 09, 2024 | 114.42 | 115.00 | 113.23 | 114.73 | 344,611 | +0.75(+0.66%) |
Apr 08, 2024 | 114.61 | 114.61 | 113.35 | 113.98 | 251,507 | +0.26(+0.23%) |
Apr 05, 2024 | 113.29 | 114.40 | 112.78 | 113.72 | 270,304 | +0.43(+0.38%) |
Apr 04, 2024 | 115.45 | 115.67 | 112.94 | 113.29 | 295,253 | -0.99(-0.87%) |
Apr 03, 2024 | 113.28 | 114.45 | 113.28 | 114.28 | 250,417 | +0.33(+0.29%) |
Apr 02, 2024 | 113.83 | 114.28 | 112.69 | 113.95 | 337,026 | -0.82(-0.71%) |