Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 109.82 | 110.65 | 109.60 | 110.29 | 25,662 | +0.94(+0.86%) |
Jun 27, 2024 | 108.88 | 109.48 | 108.86 | 109.35 | 682,172 | +0.30(+0.27%) |
Jun 26, 2024 | 108.78 | 109.13 | 108.64 | 109.05 | 8,166 | -0.21(-0.19%) |
Jun 25, 2024 | 109.98 | 109.98 | 108.76 | 109.26 | 10,219 | -0.49(-0.45%) |
Jun 24, 2024 | 109.61 | 110.21 | 109.61 | 109.75 | 6,125 | +0.86(+0.79%) |
Jun 21, 2024 | 109.34 | 109.34 | 108.58 | 108.89 | 9,454 | -0.59(-0.54%) |
Jun 20, 2024 | 109.09 | 109.73 | 108.50 | 109.48 | 1,168,405 | +0.82(+0.75%) |
Jun 18, 2024 | 107.83 | 108.88 | 107.83 | 108.66 | 7,871 | +0.72(+0.67%) |
Jun 17, 2024 | 106.91 | 107.94 | 106.67 | 107.94 | 8,487 | +0.68(+0.64%) |
Jun 14, 2024 | 107.20 | 107.46 | 107.16 | 107.26 | 10,473 | -0.94(-0.87%) |
Jun 13, 2024 | 109.53 | 109.53 | 108.19 | 108.19 | 3,982 | -1.44(-1.32%) |
Jun 12, 2024 | 110.47 | 111.06 | 109.52 | 109.64 | 10,013 | +1.23(+1.14%) |
Jun 11, 2024 | 108.46 | 108.54 | 108.04 | 108.40 | 35,044 | -0.80(-0.73%) |
Jun 10, 2024 | 108.60 | 109.52 | 108.58 | 109.20 | 6,794 | +0.85(+0.79%) |
Jun 07, 2024 | 109.19 | 109.49 | 108.34 | 108.34 | 22,324 | -1.22(-1.12%) |
Jun 06, 2024 | 110.28 | 110.55 | 109.54 | 109.57 | 21,070 | -0.86(-0.78%) |
Jun 05, 2024 | 109.67 | 110.44 | 109.67 | 110.42 | 5,889 | +0.67(+0.61%) |
Jun 04, 2024 | 109.92 | 110.44 | 109.63 | 109.76 | 14,975 | -0.84(-0.76%) |
Jun 03, 2024 | 111.35 | 111.35 | 109.51 | 110.59 | 28,894 | -0.06(-0.06%) |
May 31, 2024 | 111.04 | 111.04 | 109.59 | 110.66 | 5,746 | +0.17(+0.16%) |
May 30, 2024 | 110.46 | 110.83 | 110.23 | 110.48 | 4,920 | +0.38(+0.34%) |
May 29, 2024 | 110.59 | 110.59 | 110.06 | 110.11 | 6,993 | -1.67(-1.50%) |
May 28, 2024 | 113.44 | 113.44 | 111.56 | 111.78 | 22,176 | -1.16(-1.03%) |
May 24, 2024 | 111.66 | 112.99 | 111.66 | 112.94 | 14,931 | +1.82(+1.63%) |
May 23, 2024 | 112.73 | 112.73 | 111.11 | 111.13 | 11,173 | -1.16(-1.03%) |
May 22, 2024 | 113.04 | 113.04 | 112.07 | 112.28 | 6,918 | -0.72(-0.64%) |
May 21, 2024 | 112.14 | 113.11 | 112.14 | 113.00 | 15,109 | +0.42(+0.37%) |
May 20, 2024 | 112.27 | 112.85 | 112.27 | 112.58 | 9,393 | +0.33(+0.29%) |
May 17, 2024 | 111.91 | 112.25 | 111.85 | 112.25 | 6,152 | +0.38(+0.34%) |
May 16, 2024 | 112.58 | 112.66 | 111.87 | 111.87 | 81,681 | -0.85(-0.75%) |
May 15, 2024 | 112.16 | 112.82 | 112.16 | 112.71 | 22,762 | +1.49(+1.34%) |
May 14, 2024 | 110.84 | 111.22 | 110.58 | 111.22 | 5,343 | +1.05(+0.95%) |
May 13, 2024 | 110.66 | 110.72 | 110.17 | 110.17 | 5,002 | +0.15(+0.14%) |
May 10, 2024 | 110.95 | 110.95 | 109.88 | 110.02 | 8,943 | -0.50(-0.45%) |
May 09, 2024 | 109.65 | 110.51 | 109.61 | 110.51 | 7,767 | +0.96(+0.88%) |
May 08, 2024 | 108.86 | 109.55 | 108.75 | 109.55 | 27,803 | +0.17(+0.15%) |
May 07, 2024 | 109.72 | 110.13 | 109.38 | 109.38 | 6,912 | -0.07(-0.06%) |
May 06, 2024 | 108.82 | 109.45 | 108.82 | 109.45 | 12,881 | +1.41(+1.31%) |
May 03, 2024 | 108.66 | 108.66 | 107.69 | 108.04 | 5,948 | +0.69(+0.64%) |
May 02, 2024 | 106.90 | 107.58 | 105.91 | 107.35 | 26,981 | +1.38(+1.31%) |
May 01, 2024 | 105.62 | 106.04 | 105.38 | 105.97 | 14,339 | +0.19(+0.18%) |
Apr 30, 2024 | 106.98 | 106.98 | 105.78 | 105.78 | 7,715 | -1.91(-1.77%) |
Apr 29, 2024 | 107.85 | 108.28 | 107.52 | 107.69 | 5,879 | +0.09(+0.09%) |
Apr 26, 2024 | 107.10 | 107.84 | 107.09 | 107.59 | 7,098 | +0.69(+0.65%) |
Apr 25, 2024 | 106.44 | 107.18 | 105.30 | 106.90 | 30,618 | -0.79(-0.73%) |
Apr 24, 2024 | 107.82 | 107.82 | 106.84 | 107.69 | 15,773 | +0.37(+0.34%) |
Apr 23, 2024 | 106.67 | 107.59 | 106.30 | 107.32 | 9,026 | +0.86(+0.80%) |
Apr 22, 2024 | 105.31 | 107.04 | 105.31 | 106.46 | 7,822 | +1.80(+1.72%) |
Apr 19, 2024 | 103.92 | 104.91 | 103.92 | 104.66 | 4,512 | +0.81(+0.78%) |
Apr 18, 2024 | 104.31 | 104.85 | 103.72 | 103.85 | 7,248 | -0.06(-0.06%) |
Apr 17, 2024 | 104.55 | 104.91 | 103.76 | 103.92 | 24,575 | -0.01(-0.01%) |
Apr 16, 2024 | 104.46 | 104.46 | 103.39 | 103.92 | 7,018 | -0.35(-0.33%) |
Apr 15, 2024 | 106.70 | 106.70 | 104.12 | 104.27 | 8,506 | -1.50(-1.42%) |
Apr 12, 2024 | 107.50 | 107.50 | 105.51 | 105.78 | 11,431 | -2.04(-1.89%) |
Apr 11, 2024 | 107.66 | 108.14 | 107.22 | 107.82 | 4,361 | -0.05(-0.04%) |
Apr 10, 2024 | 108.07 | 108.99 | 107.44 | 107.86 | 10,082 | -1.94(-1.77%) |
Apr 09, 2024 | 109.27 | 109.90 | 109.06 | 109.81 | 7,716 | -0.51(-0.46%) |
Apr 08, 2024 | 109.61 | 110.58 | 109.38 | 110.31 | 9,425 | +1.27(+1.17%) |
Apr 05, 2024 | 108.19 | 109.28 | 108.19 | 109.04 | 90,766 | +0.82(+0.76%) |
Apr 04, 2024 | 109.98 | 110.34 | 108.08 | 108.22 | 6,667 | -1.02(-0.93%) |
Apr 03, 2024 | 108.05 | 109.42 | 108.05 | 109.24 | 25,404 | +1.03(+0.95%) |
Apr 02, 2024 | 108.13 | 108.37 | 107.73 | 108.20 | 5,885 | -0.92(-0.84%) |