Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 132.96 | 134.05 | 131.08 | 131.73 | 197,594 | -1.88(-1.41%) |
Jun 05, 2024 | 132.13 | 134.21 | 129.19 | 133.61 | 209,733 | +1.49(+1.13%) |
Jun 04, 2024 | 133.17 | 134.72 | 129.95 | 132.12 | 408,146 | -2.53(-1.88%) |
Jun 03, 2024 | 138.51 | 138.51 | 133.07 | 134.65 | 203,633 | -2.44(-1.78%) |
May 31, 2024 | 135.21 | 137.25 | 133.59 | 137.09 | 252,530 | +2.21(+1.64%) |
May 30, 2024 | 133.56 | 136.30 | 132.89 | 134.88 | 175,658 | +2.22(+1.67%) |
May 29, 2024 | 134.15 | 134.15 | 130.94 | 132.67 | 328,488 | -3.15(-2.32%) |
May 28, 2024 | 141.74 | 143.01 | 134.76 | 135.81 | 336,914 | -5.09(-3.61%) |
May 24, 2024 | 137.88 | 140.96 | 137.09 | 140.90 | 198,659 | +4.64(+3.41%) |
May 23, 2024 | 138.00 | 138.00 | 134.63 | 136.26 | 284,673 | -0.39(-0.29%) |
May 22, 2024 | 137.57 | 137.77 | 135.23 | 136.65 | 265,041 | -1.48(-1.07%) |
May 21, 2024 | 136.68 | 138.29 | 135.22 | 138.13 | 272,487 | +0.76(+0.55%) |
May 20, 2024 | 136.15 | 138.06 | 136.10 | 137.37 | 288,701 | +1.52(+1.12%) |
May 17, 2024 | 137.84 | 138.26 | 135.00 | 135.85 | 230,273 | -1.24(-0.90%) |
May 16, 2024 | 140.25 | 142.17 | 136.23 | 137.09 | 426,361 | -3.56(-2.53%) |
May 15, 2024 | 136.89 | 140.75 | 136.71 | 140.66 | 366,370 | +4.54(+3.34%) |
May 14, 2024 | 135.45 | 136.67 | 134.05 | 136.11 | 231,123 | +1.09(+0.81%) |
May 13, 2024 | 134.20 | 136.59 | 133.87 | 135.02 | 325,169 | +1.54(+1.15%) |
May 10, 2024 | 135.59 | 135.78 | 132.39 | 133.49 | 282,785 | -2.59(-1.90%) |
May 09, 2024 | 133.08 | 136.74 | 131.97 | 136.07 | 368,073 | +3.06(+2.30%) |
May 08, 2024 | 128.44 | 134.87 | 126.52 | 133.02 | 534,674 | +2.54(+1.94%) |
May 07, 2024 | 137.51 | 142.84 | 130.46 | 130.48 | 700,041 | -8.69(-6.24%) |
May 06, 2024 | 137.79 | 140.88 | 136.62 | 139.17 | 396,414 | +3.31(+2.44%) |
May 03, 2024 | 137.39 | 138.68 | 134.71 | 135.85 | 328,515 | +1.57(+1.17%) |
May 02, 2024 | 133.62 | 134.47 | 129.95 | 134.28 | 235,916 | +2.47(+1.87%) |
May 01, 2024 | 132.25 | 135.36 | 130.74 | 131.82 | 288,010 | -0.26(-0.20%) |
Apr 30, 2024 | 134.85 | 135.48 | 131.70 | 132.08 | 350,554 | -5.98(-4.33%) |
Apr 29, 2024 | 140.14 | 141.30 | 137.27 | 138.06 | 207,987 | -1.16(-0.83%) |
Apr 26, 2024 | 139.04 | 140.87 | 138.20 | 139.22 | 218,520 | +0.96(+0.69%) |
Apr 25, 2024 | 134.98 | 138.80 | 132.85 | 138.26 | 282,767 | +1.24(+0.90%) |
Apr 24, 2024 | 139.12 | 141.59 | 135.58 | 137.02 | 202,298 | -1.92(-1.38%) |
Apr 23, 2024 | 133.71 | 139.54 | 133.60 | 138.94 | 400,728 | +6.11(+4.60%) |
Apr 22, 2024 | 133.82 | 134.90 | 132.35 | 132.83 | 432,163 | -0.58(-0.43%) |
Apr 19, 2024 | 133.43 | 135.89 | 132.58 | 133.41 | 282,878 | -1.05(-0.78%) |
Apr 18, 2024 | 139.16 | 139.85 | 133.84 | 134.45 | 340,917 | -3.14(-2.29%) |
Apr 17, 2024 | 138.55 | 140.57 | 137.01 | 137.60 | 286,646 | -1.11(-0.80%) |
Apr 16, 2024 | 146.84 | 147.29 | 137.80 | 138.71 | 532,924 | -10.07(-6.77%) |
Apr 15, 2024 | 150.22 | 151.23 | 147.29 | 148.78 | 380,815 | -0.99(-0.66%) |
Apr 12, 2024 | 150.29 | 151.03 | 148.04 | 149.77 | 274,088 | -1.89(-1.24%) |
Apr 11, 2024 | 149.44 | 151.75 | 147.90 | 151.66 | 326,833 | +2.96(+1.99%) |
Apr 10, 2024 | 149.35 | 151.58 | 147.24 | 148.70 | 408,901 | -4.05(-2.65%) |
Apr 09, 2024 | 152.57 | 152.99 | 149.91 | 152.76 | 304,552 | +0.55(+0.36%) |
Apr 08, 2024 | 153.17 | 154.33 | 150.55 | 152.21 | 188,566 | +0.44(+0.29%) |
Apr 05, 2024 | 149.48 | 151.88 | 148.40 | 151.77 | 230,029 | +2.84(+1.90%) |
Apr 04, 2024 | 152.64 | 153.38 | 147.89 | 148.93 | 238,340 | -1.76(-1.17%) |
Apr 03, 2024 | 148.47 | 152.26 | 148.02 | 150.69 | 227,960 | +1.96(+1.32%) |
Apr 02, 2024 | 149.38 | 149.74 | 146.55 | 148.73 | 378,799 | -3.99(-2.62%) |