Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 125.90 | 127.23 | 119.75 | 120.54 | 1,017,899 | -5.14(-4.09%) |
Jun 11, 2024 | 127.25 | 127.27 | 125.50 | 125.68 | 636,698 | -1.07(-0.84%) |
Jun 10, 2024 | 126.99 | 127.38 | 126.45 | 126.75 | 954,204 | -0.37(-0.29%) |
Jun 07, 2024 | 126.54 | 127.28 | 125.50 | 127.12 | 634,088 | +0.40(+0.32%) |
Jun 06, 2024 | 127.03 | 128.12 | 126.25 | 126.72 | 327,950 | -1.06(-0.83%) |
Jun 05, 2024 | 127.41 | 128.30 | 126.75 | 127.78 | 516,798 | +0.82(+0.65%) |
Jun 04, 2024 | 125.79 | 127.41 | 125.44 | 126.96 | 462,271 | +1.17(+0.93%) |
Jun 03, 2024 | 127.59 | 127.75 | 124.93 | 125.79 | 682,266 | -3.21(-2.49%) |
May 31, 2024 | 124.25 | 129.16 | 123.24 | 129.00 | 1,705,656 | +5.23(+4.23%) |
May 30, 2024 | 122.66 | 124.13 | 122.66 | 123.77 | 585,443 | +1.04(+0.85%) |
May 29, 2024 | 122.18 | 123.86 | 122.18 | 122.73 | 1,103,059 | -0.07(-0.06%) |
May 28, 2024 | 123.80 | 123.92 | 121.99 | 122.80 | 546,667 | -1.33(-1.07%) |
May 27, 2024 | 124.39 | 125.00 | 123.97 | 124.13 | 101,242 | -0.10(-0.08%) |
May 24, 2024 | 124.09 | 125.35 | 123.86 | 124.23 | 334,308 | +0.25(+0.20%) |
May 23, 2024 | 124.36 | 125.61 | 123.78 | 123.98 | 490,187 | -0.37(-0.30%) |
May 22, 2024 | 124.06 | 125.77 | 123.70 | 124.35 | 477,145 | +0.58(+0.47%) |
May 21, 2024 | 122.00 | 124.06 | 121.93 | 123.77 | 630,742 | +1.01(+0.82%) |
May 17, 2024 | 122.76 | 0 | +0.48(+0.39%) | |||
May 16, 2024 | 122.00 | 123.42 | 121.89 | 122.28 | 452,337 | +0.88(+0.72%) |
May 15, 2024 | 120.42 | 121.90 | 119.96 | 121.40 | 579,141 | +1.03(+0.86%) |
May 14, 2024 | 120.39 | 120.98 | 119.25 | 120.37 | 466,752 | -0.02(-0.02%) |
May 13, 2024 | 118.41 | 120.53 | 118.40 | 120.39 | 381,076 | +2.07(+1.75%) |
May 10, 2024 | 119.13 | 119.60 | 118.02 | 118.32 | 368,564 | -0.41(-0.35%) |
May 09, 2024 | 120.18 | 120.81 | 118.14 | 118.73 | 688,281 | -1.14(-0.95%) |
May 08, 2024 | 119.10 | 120.21 | 118.72 | 119.87 | 398,808 | +1.11(+0.93%) |
May 07, 2024 | 118.09 | 118.90 | 117.80 | 118.76 | 367,322 | +0.90(+0.76%) |
May 06, 2024 | 117.25 | 117.91 | 116.65 | 117.86 | 259,267 | +1.16(+0.99%) |
May 03, 2024 | 115.95 | 117.33 | 115.55 | 116.70 | 259,990 | +1.43(+1.24%) |
May 02, 2024 | 115.17 | 116.19 | 114.03 | 115.27 | 429,868 | +0.10(+0.09%) |
May 01, 2024 | 114.55 | 116.28 | 113.58 | 115.17 | 258,470 | +0.33(+0.29%) |
Apr 30, 2024 | 116.20 | 116.20 | 114.57 | 114.84 | 468,600 | -1.47(-1.26%) |
Apr 29, 2024 | 115.53 | 116.41 | 115.10 | 116.31 | 622,105 | +0.69(+0.60%) |
Apr 26, 2024 | 116.71 | 117.18 | 115.37 | 115.62 | 696,505 | -1.38(-1.18%) |
Apr 25, 2024 | 114.99 | 117.08 | 114.53 | 117.00 | 424,473 | +1.43(+1.24%) |
Apr 24, 2024 | 113.46 | 116.00 | 113.44 | 115.57 | 598,248 | +1.96(+1.73%) |
Apr 23, 2024 | 114.18 | 115.23 | 113.37 | 113.61 | 763,479 | -0.41(-0.36%) |
Apr 22, 2024 | 113.04 | 114.39 | 112.80 | 114.02 | 838,811 | +1.22(+1.08%) |
Apr 19, 2024 | 112.60 | 113.50 | 112.19 | 112.80 | 355,173 | -0.13(-0.12%) |
Apr 18, 2024 | 113.33 | 114.06 | 111.74 | 112.93 | 452,411 | -0.50(-0.44%) |
Apr 17, 2024 | 111.64 | 113.67 | 111.34 | 113.43 | 567,699 | +1.83(+1.64%) |
Apr 16, 2024 | 112.81 | 112.81 | 111.10 | 111.60 | 497,781 | -0.99(-0.88%) |
Apr 15, 2024 | 112.55 | 113.56 | 112.01 | 112.59 | 355,656 | +0.54(+0.48%) |
Apr 12, 2024 | 112.95 | 113.48 | 111.76 | 112.05 | 396,050 | -0.90(-0.80%) |
Apr 11, 2024 | 111.26 | 113.85 | 111.23 | 112.95 | 699,741 | +1.31(+1.17%) |
Apr 10, 2024 | 107.80 | 112.27 | 107.80 | 111.64 | 592,136 | +1.67(+1.52%) |
Apr 09, 2024 | 111.89 | 111.89 | 109.32 | 109.97 | 672,032 | -1.56(-1.40%) |
Apr 08, 2024 | 114.24 | 114.67 | 111.52 | 111.53 | 560,331 | -2.97(-2.59%) |
Apr 05, 2024 | 111.45 | 114.81 | 109.39 | 114.50 | 887,761 | +4.13(+3.74%) |
Apr 04, 2024 | 105.00 | 110.93 | 103.98 | 110.37 | 1,553,675 | +10.01(+9.97%) |
Apr 03, 2024 | 101.55 | 101.67 | 100.32 | 100.36 | 513,319 | -1.43(-1.40%) |
Apr 02, 2024 | 102.22 | 102.25 | 100.30 | 101.79 | 515,077 | -0.46(-0.45%) |