Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 117.45 | 117.49 | 116.03 | 116.72 | 1,656,915 | -0.70(-0.60%) |
Jun 20, 2024 | 116.17 | 117.99 | 115.86 | 117.42 | 574,293 | +1.25(+1.08%) |
Jun 18, 2024 | 115.27 | 116.85 | 115.12 | 116.17 | 542,438 | +0.09(+0.08%) |
Jun 17, 2024 | 116.00 | 116.43 | 114.34 | 116.08 | 648,356 | -0.10(-0.09%) |
Jun 14, 2024 | 116.93 | 116.95 | 114.44 | 116.18 | 925,841 | -0.56(-0.48%) |
Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 631,264 | -1.69(-1.42%) |
Jun 12, 2024 | 119.72 | 120.92 | 118.00 | 118.42 | 1,769,597 | +0.51(+0.43%) |
Jun 11, 2024 | 118.27 | 118.42 | 116.01 | 117.92 | 443,403 | -1.25(-1.05%) |
Jun 10, 2024 | 117.15 | 119.32 | 116.92 | 119.17 | 482,037 | +2.45(+2.10%) |
Jun 07, 2024 | 119.83 | 120.68 | 116.39 | 116.72 | 730,084 | -6.71(-5.44%) |
Jun 06, 2024 | 119.46 | 123.43 | 119.14 | 123.43 | 678,845 | +3.97(+3.32%) |
Jun 05, 2024 | 118.07 | 119.89 | 117.24 | 119.46 | 423,989 | +1.41(+1.19%) |
Jun 04, 2024 | 121.56 | 121.98 | 117.53 | 118.05 | 580,124 | -5.18(-4.21%) |
Jun 03, 2024 | 122.89 | 124.09 | 121.85 | 123.23 | 312,012 | +0.32(+0.26%) |
May 31, 2024 | 123.95 | 124.27 | 122.24 | 122.91 | 680,325 | -0.46(-0.37%) |
May 30, 2024 | 121.70 | 124.19 | 121.25 | 123.37 | 494,344 | +2.18(+1.80%) |
May 29, 2024 | 122.61 | 123.66 | 121.14 | 121.19 | 401,542 | -2.80(-2.26%) |
May 28, 2024 | 122.86 | 124.12 | 121.63 | 123.98 | 500,495 | +2.85(+2.35%) |
May 24, 2024 | 121.46 | 122.42 | 120.92 | 121.14 | 397,049 | +0.77(+0.64%) |
May 23, 2024 | 123.24 | 124.01 | 119.63 | 120.36 | 683,980 | -3.26(-2.63%) |
May 22, 2024 | 125.85 | 126.08 | 123.02 | 123.62 | 495,190 | -3.84(-3.01%) |
May 21, 2024 | 127.54 | 128.07 | 126.12 | 127.46 | 450,364 | -0.69(-0.53%) |
May 20, 2024 | 127.60 | 128.91 | 126.68 | 128.15 | 483,289 | +0.59(+0.46%) |
May 17, 2024 | 126.24 | 127.60 | 125.16 | 127.56 | 590,000 | +2.71(+2.17%) |
May 16, 2024 | 124.10 | 125.49 | 122.82 | 124.85 | 441,535 | +0.46(+0.37%) |
May 15, 2024 | 126.59 | 126.67 | 124.17 | 124.39 | 503,346 | -1.45(-1.15%) |
May 14, 2024 | 125.89 | 126.30 | 124.91 | 125.84 | 334,968 | +0.84(+0.68%) |
May 13, 2024 | 126.41 | 127.38 | 124.57 | 125.00 | 428,291 | -1.89(-1.49%) |
May 10, 2024 | 128.03 | 128.77 | 125.99 | 126.88 | 605,353 | +0.42(+0.33%) |
May 09, 2024 | 126.42 | 127.16 | 125.71 | 126.47 | 453,550 | +1.03(+0.82%) |
May 08, 2024 | 124.16 | 126.80 | 124.10 | 125.44 | 602,671 | +0.31(+0.25%) |
May 07, 2024 | 125.04 | 125.97 | 124.32 | 125.13 | 736,925 | -0.17(-0.13%) |
May 06, 2024 | 124.10 | 125.86 | 124.10 | 125.30 | 797,801 | +2.93(+2.39%) |
May 03, 2024 | 121.08 | 122.42 | 119.44 | 122.37 | 688,842 | +2.32(+1.94%) |
May 02, 2024 | 120.13 | 122.03 | 118.47 | 120.04 | 784,847 | -0.91(-0.76%) |
May 01, 2024 | 120.29 | 123.42 | 119.62 | 120.96 | 637,740 | +1.42(+1.19%) |
Apr 30, 2024 | 120.44 | 121.43 | 119.52 | 119.54 | 705,598 | -2.95(-2.41%) |
Apr 29, 2024 | 122.48 | 123.04 | 120.96 | 122.49 | 667,224 | +0.44(+0.36%) |
Apr 26, 2024 | 121.91 | 122.61 | 120.34 | 122.05 | 531,494 | +1.36(+1.13%) |
Apr 25, 2024 | 118.08 | 121.00 | 116.90 | 120.69 | 633,825 | +2.53(+2.14%) |
Apr 24, 2024 | 117.87 | 119.27 | 117.37 | 118.16 | 335,421 | -0.31(-0.26%) |
Apr 23, 2024 | 116.46 | 118.82 | 116.46 | 118.47 | 435,625 | +1.09(+0.93%) |
Apr 22, 2024 | 117.21 | 118.65 | 116.44 | 117.37 | 920,981 | -3.23(-2.67%) |
Apr 19, 2024 | 120.69 | 121.29 | 120.10 | 120.60 | 874,555 | -0.20(-0.16%) |
Apr 18, 2024 | 120.64 | 121.62 | 119.63 | 120.80 | 641,216 | +1.19(+1.00%) |
Apr 17, 2024 | 116.17 | 119.89 | 116.16 | 119.61 | 942,296 | +3.35(+2.88%) |
Apr 16, 2024 | 114.19 | 117.06 | 113.37 | 116.26 | 598,559 | +0.69(+0.59%) |
Apr 15, 2024 | 117.99 | 118.50 | 115.35 | 115.58 | 697,210 | -1.63(-1.39%) |
Apr 12, 2024 | 122.24 | 122.56 | 116.60 | 117.20 | 1,354,572 | -3.25(-2.70%) |
Apr 11, 2024 | 121.69 | 121.79 | 118.90 | 120.45 | 529,667 | -0.26(-0.21%) |
Apr 10, 2024 | 119.78 | 120.97 | 118.31 | 120.71 | 660,508 | -0.21(-0.17%) |
Apr 09, 2024 | 121.27 | 122.02 | 119.59 | 120.92 | 553,283 | +1.64(+1.37%) |
Apr 08, 2024 | 122.44 | 122.95 | 118.62 | 119.28 | 746,866 | -2.15(-1.77%) |
Apr 05, 2024 | 117.94 | 121.80 | 117.37 | 121.43 | 675,148 | +3.16(+2.67%) |
Apr 04, 2024 | 120.19 | 121.03 | 118.11 | 118.28 | 608,591 | -1.28(-1.07%) |
Apr 03, 2024 | 118.77 | 120.01 | 117.89 | 119.56 | 799,632 | +0.61(+0.51%) |
Apr 02, 2024 | 120.38 | 120.44 | 117.15 | 118.95 | 656,502 | -1.23(-1.02%) |