Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 129.01 | 129.63 | 127.00 | 129.62 | 115,266 | -1.18(-0.90%) |
Jun 13, 2024 | 131.97 | 131.97 | 129.89 | 130.80 | 124,060 | -1.82(-1.37%) |
Jun 12, 2024 | 131.94 | 133.49 | 131.94 | 132.62 | 146,659 | +3.75(+2.91%) |
Jun 11, 2024 | 129.34 | 129.62 | 128.61 | 128.87 | 97,275 | -1.54(-1.18%) |
Jun 10, 2024 | 128.96 | 130.94 | 128.96 | 130.41 | 98,488 | -0.14(-0.11%) |
Jun 07, 2024 | 130.81 | 131.70 | 129.34 | 130.55 | 124,159 | -1.21(-0.91%) |
Jun 06, 2024 | 132.80 | 133.20 | 130.74 | 131.76 | 123,114 | -1.63(-1.22%) |
Jun 05, 2024 | 133.47 | 133.67 | 131.96 | 133.39 | 105,883 | +0.79(+0.59%) |
Jun 04, 2024 | 133.74 | 134.69 | 132.51 | 132.60 | 108,519 | -1.93(-1.44%) |
Jun 03, 2024 | 137.94 | 137.94 | 134.16 | 134.53 | 136,982 | -2.82(-2.05%) |
May 31, 2024 | 134.73 | 137.35 | 134.57 | 137.35 | 141,935 | +2.79(+2.07%) |
May 30, 2024 | 133.01 | 135.36 | 133.01 | 134.56 | 666,813 | +2.10(+1.59%) |
May 29, 2024 | 132.89 | 134.93 | 131.84 | 132.46 | 258,373 | -2.06(-1.53%) |
May 28, 2024 | 136.34 | 137.15 | 134.25 | 134.52 | 174,921 | -1.43(-1.05%) |
May 24, 2024 | 134.90 | 136.13 | 133.69 | 135.96 | 146,286 | +1.55(+1.16%) |
May 23, 2024 | 137.42 | 137.42 | 133.83 | 134.40 | 184,579 | -3.16(-2.29%) |
May 22, 2024 | 139.58 | 139.58 | 136.89 | 137.56 | 143,263 | -2.65(-1.89%) |
May 21, 2024 | 138.23 | 140.62 | 138.03 | 140.21 | 162,571 | +1.76(+1.27%) |
May 20, 2024 | 136.34 | 139.54 | 136.34 | 138.45 | 187,858 | +1.81(+1.33%) |
May 17, 2024 | 135.92 | 136.72 | 135.40 | 136.63 | 108,233 | +0.89(+0.65%) |
May 16, 2024 | 134.83 | 136.30 | 134.33 | 135.75 | 155,144 | +0.68(+0.50%) |
May 15, 2024 | 136.89 | 136.89 | 134.89 | 135.07 | 130,719 | -0.70(-0.51%) |
May 14, 2024 | 136.11 | 136.18 | 134.28 | 135.77 | 132,854 | +1.12(+0.83%) |
May 13, 2024 | 132.80 | 136.09 | 132.60 | 134.65 | 254,399 | +2.54(+1.92%) |
May 10, 2024 | 132.05 | 132.43 | 131.19 | 132.11 | 74,963 | +0.54(+0.41%) |
May 09, 2024 | 130.45 | 132.00 | 130.45 | 131.58 | 97,409 | +0.68(+0.52%) |
May 08, 2024 | 129.37 | 131.07 | 129.37 | 130.90 | 114,663 | +0.71(+0.54%) |
May 07, 2024 | 129.48 | 130.92 | 129.14 | 130.19 | 184,029 | +1.41(+1.10%) |
May 06, 2024 | 128.68 | 129.83 | 128.26 | 128.78 | 137,419 | +1.36(+1.07%) |
May 03, 2024 | 127.45 | 128.09 | 126.10 | 127.42 | 107,911 | +1.63(+1.30%) |
May 02, 2024 | 125.09 | 126.40 | 124.58 | 125.78 | 167,926 | +1.86(+1.50%) |
May 01, 2024 | 122.37 | 125.06 | 121.46 | 123.92 | 168,317 | +2.10(+1.72%) |
Apr 30, 2024 | 124.08 | 124.71 | 121.67 | 121.82 | 176,116 | -3.51(-2.80%) |
Apr 29, 2024 | 127.27 | 127.62 | 124.93 | 125.33 | 180,763 | -1.61(-1.27%) |
Apr 26, 2024 | 127.42 | 128.06 | 126.23 | 126.95 | 115,994 | -0.48(-0.38%) |
Apr 25, 2024 | 124.49 | 127.59 | 124.26 | 127.42 | 175,009 | +2.15(+1.72%) |
Apr 24, 2024 | 124.69 | 125.49 | 123.99 | 125.28 | 145,713 | -0.29(-0.23%) |
Apr 23, 2024 | 129.69 | 129.69 | 124.85 | 125.56 | 230,662 | -3.82(-2.95%) |
Apr 22, 2024 | 129.99 | 130.47 | 128.81 | 129.39 | 137,094 | -0.02(-0.02%) |
Apr 19, 2024 | 127.38 | 129.78 | 127.38 | 129.41 | 109,471 | +1.93(+1.51%) |
Apr 18, 2024 | 126.87 | 128.84 | 126.87 | 127.47 | 165,065 | +1.12(+0.89%) |
Apr 17, 2024 | 128.71 | 128.71 | 126.10 | 126.35 | 108,365 | -1.89(-1.47%) |
Apr 16, 2024 | 128.38 | 128.98 | 126.74 | 128.24 | 138,668 | -0.74(-0.57%) |
Apr 15, 2024 | 129.69 | 130.64 | 128.49 | 128.98 | 110,621 | -0.10(-0.08%) |
Apr 12, 2024 | 129.52 | 130.30 | 127.83 | 129.08 | 82,297 | -1.56(-1.20%) |
Apr 11, 2024 | 130.18 | 130.65 | 128.83 | 130.64 | 166,026 | +0.69(+0.53%) |
Apr 10, 2024 | 130.58 | 130.94 | 129.23 | 129.95 | 160,592 | -3.20(-2.40%) |
Apr 09, 2024 | 132.57 | 133.36 | 131.51 | 133.15 | 92,325 | +0.76(+0.57%) |
Apr 08, 2024 | 132.03 | 133.44 | 131.36 | 132.39 | 113,671 | +0.36(+0.27%) |
Apr 05, 2024 | 130.95 | 132.65 | 130.78 | 132.03 | 115,051 | +0.86(+0.65%) |
Apr 04, 2024 | 133.47 | 133.95 | 130.09 | 131.18 | 134,101 | -0.82(-0.62%) |
Apr 03, 2024 | 129.93 | 132.69 | 129.93 | 132.00 | 114,075 | +2.01(+1.55%) |
Apr 02, 2024 | 129.59 | 130.07 | 128.18 | 129.98 | 147,988 | -0.89(-0.68%) |