Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 124.32 | 125.88 | 123.89 | 124.59 | 1,046,475 | +0.27(+0.22%) |
Jun 26, 2024 | 122.44 | 124.61 | 122.03 | 124.32 | 1,506,863 | +1.19(+0.96%) |
Jun 25, 2024 | 126.78 | 126.78 | 122.84 | 123.14 | 1,508,561 | -2.74(-2.18%) |
Jun 24, 2024 | 126.93 | 128.46 | 125.26 | 125.88 | 1,753,049 | -1.83(-1.44%) |
Jun 21, 2024 | 125.30 | 128.35 | 123.84 | 127.71 | 4,336,343 | +2.49(+1.99%) |
Jun 20, 2024 | 124.56 | 126.58 | 124.02 | 125.22 | 1,249,329 | +0.68(+0.54%) |
Jun 18, 2024 | 126.02 | 127.90 | 122.95 | 124.54 | 1,643,351 | -1.54(-1.22%) |
Jun 17, 2024 | 119.96 | 126.32 | 119.90 | 126.08 | 2,245,576 | +5.84(+4.86%) |
Jun 14, 2024 | 118.54 | 121.16 | 117.92 | 120.25 | 1,215,676 | -0.73(-0.60%) |
Jun 13, 2024 | 120.35 | 121.43 | 118.62 | 120.97 | 988,872 | +0.64(+0.53%) |
Jun 12, 2024 | 122.70 | 123.06 | 119.92 | 120.34 | 1,114,166 | -0.75(-0.62%) |
Jun 11, 2024 | 122.16 | 122.16 | 119.61 | 121.08 | 1,441,530 | -2.13(-1.73%) |
Jun 10, 2024 | 124.55 | 124.74 | 121.91 | 123.22 | 1,526,193 | -1.84(-1.47%) |
Jun 07, 2024 | 126.33 | 127.25 | 124.20 | 125.06 | 1,313,293 | -2.82(-2.21%) |
Jun 06, 2024 | 126.25 | 127.99 | 125.91 | 127.88 | 1,070,441 | +1.19(+0.94%) |
Jun 05, 2024 | 126.17 | 128.08 | 125.95 | 126.69 | 1,258,640 | -0.08(-0.06%) |
Jun 04, 2024 | 130.35 | 130.47 | 126.64 | 126.77 | 1,036,411 | -5.35(-4.05%) |
Jun 03, 2024 | 133.51 | 134.06 | 131.01 | 132.12 | 746,181 | -1.26(-0.94%) |
May 31, 2024 | 133.26 | 133.43 | 130.70 | 133.38 | 2,510,556 | +0.37(+0.28%) |
May 30, 2024 | 130.68 | 134.03 | 130.52 | 133.01 | 790,816 | +1.76(+1.34%) |
May 29, 2024 | 132.57 | 135.42 | 130.96 | 131.25 | 931,530 | -2.54(-1.90%) |
May 28, 2024 | 133.20 | 134.99 | 132.26 | 133.79 | 1,408,289 | +0.94(+0.70%) |
May 24, 2024 | 133.82 | 134.00 | 131.89 | 132.85 | 631,205 | -0.23(-0.17%) |
May 23, 2024 | 132.98 | 133.52 | 132.01 | 133.08 | 1,178,476 | +0.84(+0.63%) |
May 22, 2024 | 132.05 | 133.25 | 130.96 | 132.24 | 987,672 | -1.61(-1.21%) |
May 21, 2024 | 132.77 | 133.99 | 131.69 | 133.86 | 775,237 | +1.27(+0.95%) |
May 20, 2024 | 133.73 | 134.19 | 130.69 | 132.59 | 1,127,877 | -0.85(-0.63%) |
May 17, 2024 | 134.90 | 134.90 | 133.09 | 133.44 | 834,991 | -1.02(-0.76%) |
May 16, 2024 | 136.32 | 136.70 | 134.31 | 134.45 | 1,031,139 | -1.97(-1.45%) |
May 15, 2024 | 135.07 | 137.29 | 134.95 | 136.43 | 1,150,979 | +1.85(+1.38%) |
May 14, 2024 | 134.65 | 135.87 | 134.30 | 134.57 | 603,009 | +0.22(+0.16%) |
May 13, 2024 | 135.02 | 135.47 | 133.99 | 134.35 | 980,721 | -0.33(-0.24%) |
May 10, 2024 | 134.61 | 135.06 | 133.05 | 134.68 | 795,390 | +0.34(+0.25%) |
May 09, 2024 | 130.88 | 134.70 | 130.61 | 134.34 | 887,070 | +4.00(+3.07%) |
May 08, 2024 | 131.56 | 132.13 | 130.29 | 130.34 | 1,152,205 | -1.88(-1.42%) |
May 07, 2024 | 132.11 | 132.99 | 131.27 | 132.22 | 1,058,299 | +0.11(+0.08%) |
May 06, 2024 | 135.66 | 136.56 | 129.83 | 132.11 | 1,824,597 | -2.86(-2.12%) |
May 03, 2024 | 131.31 | 135.31 | 131.31 | 134.97 | 1,225,172 | +4.66(+3.58%) |
May 02, 2024 | 129.79 | 130.71 | 128.42 | 130.31 | 1,153,825 | +1.14(+0.88%) |
May 01, 2024 | 130.84 | 132.29 | 128.42 | 129.17 | 944,353 | -0.47(-0.36%) |
Apr 30, 2024 | 132.99 | 133.01 | 128.85 | 129.64 | 1,383,731 | -4.93(-3.66%) |
Apr 29, 2024 | 133.61 | 134.69 | 132.80 | 134.57 | 978,917 | +1.03(+0.77%) |
Apr 26, 2024 | 132.51 | 135.78 | 132.51 | 133.55 | 1,057,885 | +1.01(+0.76%) |
Apr 25, 2024 | 128.69 | 132.71 | 126.58 | 132.54 | 1,453,205 | +3.10(+2.39%) |
Apr 24, 2024 | 140.54 | 144.38 | 128.28 | 129.44 | 2,566,467 | -4.22(-3.16%) |
Apr 23, 2024 | 133.04 | 135.28 | 130.28 | 133.67 | 2,133,045 | -3.13(-2.29%) |
Apr 22, 2024 | 136.43 | 138.13 | 134.91 | 136.79 | 826,006 | +0.40(+0.29%) |
Apr 19, 2024 | 135.98 | 137.47 | 135.15 | 136.40 | 986,966 | +0.83(+0.61%) |
Apr 18, 2024 | 139.49 | 139.49 | 134.76 | 135.57 | 1,337,711 | -2.85(-2.06%) |
Apr 17, 2024 | 141.66 | 141.66 | 138.19 | 138.42 | 1,000,996 | -0.84(-0.60%) |
Apr 16, 2024 | 139.10 | 139.71 | 136.95 | 139.26 | 1,023,932 | -1.19(-0.85%) |
Apr 15, 2024 | 141.77 | 142.51 | 140.23 | 140.45 | 979,392 | +0.34(+0.24%) |
Apr 12, 2024 | 143.76 | 144.78 | 139.49 | 140.11 | 1,282,954 | -3.59(-2.50%) |
Apr 11, 2024 | 144.00 | 145.08 | 141.98 | 143.70 | 1,028,188 | -0.42(-0.29%) |
Apr 10, 2024 | 144.51 | 145.49 | 142.98 | 144.12 | 1,138,127 | -2.07(-1.42%) |
Apr 09, 2024 | 148.33 | 149.07 | 143.97 | 146.19 | 826,031 | -1.12(-0.76%) |
Apr 08, 2024 | 147.38 | 148.33 | 145.60 | 147.31 | 622,018 | +0.58(+0.39%) |
Apr 05, 2024 | 145.61 | 147.12 | 145.09 | 146.73 | 640,898 | +0.56(+0.38%) |
Apr 04, 2024 | 148.05 | 149.23 | 145.53 | 146.17 | 770,916 | -1.02(-0.69%) |
Apr 03, 2024 | 147.22 | 149.95 | 146.83 | 147.19 | 906,178 | -0.17(-0.11%) |
Apr 02, 2024 | 148.46 | 148.79 | 145.44 | 147.36 | 920,668 | -1.36(-0.91%) |