Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -2.18(-1.83%) |
Jun 12, 2024 | 120.22 | 121.42 | 118.49 | 118.92 | 1,762,233 | +0.51(+0.43%) |
Jun 11, 2024 | 118.76 | 118.91 | 116.50 | 118.41 | 441,558 | -1.26(-1.05%) |
Jun 10, 2024 | 117.64 | 119.82 | 117.41 | 119.67 | 480,031 | +2.46(+2.10%) |
Jun 07, 2024 | 120.34 | 121.18 | 116.88 | 117.20 | 727,046 | -6.74(-5.44%) |
Jun 06, 2024 | 119.96 | 123.94 | 119.64 | 123.94 | 676,020 | +3.99(+3.32%) |
Jun 05, 2024 | 118.56 | 120.39 | 117.73 | 119.96 | 422,225 | +1.42(+1.19%) |
Jun 04, 2024 | 122.07 | 122.49 | 118.02 | 118.54 | 577,710 | -5.20(-4.21%) |
Jun 03, 2024 | 123.41 | 124.61 | 122.36 | 123.75 | 310,713 | +0.32(+0.26%) |
May 31, 2024 | 124.47 | 124.79 | 122.75 | 123.43 | 677,494 | -0.46(-0.37%) |
May 30, 2024 | 122.21 | 124.71 | 121.76 | 123.89 | 492,287 | +2.19(+1.80%) |
May 29, 2024 | 123.13 | 124.17 | 121.64 | 121.69 | 399,871 | -2.81(-2.26%) |
May 28, 2024 | 123.38 | 124.64 | 122.14 | 124.50 | 498,413 | +2.86(+2.35%) |
May 24, 2024 | 121.97 | 122.93 | 121.43 | 121.64 | 395,397 | +0.78(+0.64%) |
May 23, 2024 | 123.75 | 124.53 | 120.13 | 120.86 | 681,134 | -3.27(-2.63%) |
May 22, 2024 | 126.38 | 126.61 | 123.54 | 124.13 | 493,130 | -3.86(-3.02%) |
May 21, 2024 | 128.07 | 128.60 | 126.65 | 127.99 | 448,490 | -0.69(-0.53%) |
May 20, 2024 | 128.13 | 129.45 | 127.20 | 128.68 | 481,278 | +0.59(+0.46%) |
May 17, 2024 | 126.77 | 128.13 | 125.69 | 128.09 | 587,545 | +2.72(+2.17%) |
May 16, 2024 | 124.62 | 126.02 | 123.34 | 125.37 | 439,698 | +0.46(+0.37%) |
May 15, 2024 | 127.11 | 127.19 | 124.69 | 124.91 | 501,251 | -1.45(-1.15%) |
May 14, 2024 | 126.42 | 126.83 | 125.43 | 126.37 | 333,574 | +0.85(+0.67%) |
May 13, 2024 | 126.94 | 127.91 | 125.09 | 125.52 | 426,509 | -1.89(-1.49%) |
May 10, 2024 | 128.56 | 129.31 | 126.52 | 127.41 | 602,834 | +0.42(+0.33%) |
May 09, 2024 | 126.95 | 127.69 | 126.24 | 127.00 | 451,663 | +1.04(+0.82%) |
May 08, 2024 | 124.68 | 127.33 | 124.62 | 125.96 | 600,163 | +0.31(+0.25%) |
May 07, 2024 | 125.56 | 126.50 | 124.84 | 125.65 | 733,858 | -0.17(-0.13%) |
May 06, 2024 | 124.62 | 126.39 | 124.62 | 125.82 | 794,481 | +2.94(+2.39%) |
May 03, 2024 | 121.58 | 122.93 | 119.94 | 122.88 | 685,976 | +2.33(+1.94%) |
May 02, 2024 | 120.64 | 122.54 | 118.96 | 120.55 | 781,581 | -0.92(-0.75%) |
May 01, 2024 | 120.79 | 123.94 | 120.12 | 121.46 | 635,086 | +1.42(+1.19%) |
Apr 30, 2024 | 120.94 | 121.94 | 120.02 | 120.04 | 702,662 | -2.96(-2.41%) |
Apr 29, 2024 | 122.99 | 123.56 | 121.46 | 123.00 | 664,448 | +0.44(+0.36%) |
Apr 26, 2024 | 122.42 | 123.13 | 120.84 | 122.56 | 529,282 | +1.37(+1.13%) |
Apr 25, 2024 | 118.57 | 121.50 | 117.39 | 121.19 | 631,188 | +2.54(+2.14%) |
Apr 24, 2024 | 118.36 | 119.77 | 117.86 | 118.65 | 334,026 | -0.31(-0.26%) |
Apr 23, 2024 | 116.95 | 119.32 | 116.95 | 118.96 | 433,812 | +1.10(+0.93%) |
Apr 22, 2024 | 117.70 | 119.15 | 116.93 | 117.86 | 917,149 | -3.24(-2.68%) |
Apr 19, 2024 | 121.19 | 121.80 | 120.61 | 121.10 | 870,916 | -0.20(-0.16%) |
Apr 18, 2024 | 121.14 | 122.12 | 120.13 | 121.30 | 638,548 | +1.20(+1.00%) |
Apr 17, 2024 | 116.66 | 120.39 | 116.65 | 120.11 | 938,375 | +3.36(+2.88%) |
Apr 16, 2024 | 114.66 | 117.55 | 113.84 | 116.75 | 596,069 | +0.69(+0.59%) |
Apr 15, 2024 | 118.48 | 119.00 | 115.83 | 116.06 | 694,309 | -1.64(-1.39%) |
Apr 12, 2024 | 122.75 | 123.08 | 117.09 | 117.69 | 1,348,935 | -3.26(-2.70%) |
Apr 11, 2024 | 122.20 | 122.30 | 119.40 | 120.95 | 527,462 | -0.26(-0.21%) |
Apr 10, 2024 | 120.28 | 121.47 | 118.80 | 121.21 | 657,760 | -0.21(-0.17%) |
Apr 09, 2024 | 121.77 | 122.53 | 120.09 | 121.42 | 550,980 | +1.64(+1.37%) |
Apr 08, 2024 | 122.95 | 123.47 | 119.12 | 119.78 | 743,758 | -2.16(-1.77%) |
Apr 05, 2024 | 118.43 | 122.31 | 117.86 | 121.94 | 672,339 | +3.17(+2.67%) |
Apr 04, 2024 | 120.69 | 121.53 | 118.60 | 118.77 | 606,059 | -1.29(-1.07%) |
Apr 03, 2024 | 119.27 | 120.52 | 118.38 | 120.06 | 796,305 | +0.61(+0.51%) |
Apr 02, 2024 | 120.88 | 120.94 | 117.64 | 119.45 | 653,770 | -1.24(-1.02%) |