Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 134.38 | 136.65 | 133.22 | 136.20 | 1,687,073 | +2.92(+2.19%) |
Jun 28, 2024 | 136.39 | 137.35 | 133.18 | 133.28 | 2,650,489 | -2.67(-1.96%) |
Jun 27, 2024 | 135.06 | 136.49 | 134.52 | 135.95 | 1,097,088 | +0.50(+0.37%) |
Jun 26, 2024 | 134.37 | 135.98 | 133.63 | 135.45 | 1,227,592 | +0.10(+0.07%) |
Jun 25, 2024 | 133.20 | 135.44 | 132.61 | 135.35 | 1,598,372 | +1.50(+1.12%) |
Jun 24, 2024 | 132.10 | 134.43 | 131.65 | 133.85 | 2,027,913 | +2.06(+1.56%) |
Jun 21, 2024 | 134.21 | 134.21 | 130.68 | 131.79 | 2,799,094 | -2.92(-2.17%) |
Jun 20, 2024 | 134.96 | 135.73 | 133.91 | 134.71 | 1,539,624 | -0.29(-0.21%) |
Jun 18, 2024 | 134.05 | 135.20 | 133.04 | 135.00 | 1,567,553 | +0.97(+0.72%) |
Jun 17, 2024 | 132.92 | 134.39 | 131.74 | 134.03 | 1,208,429 | +1.40(+1.06%) |
Jun 14, 2024 | 131.51 | 133.24 | 130.94 | 132.63 | 1,315,501 | -0.20(-0.15%) |
Jun 13, 2024 | 131.51 | 133.20 | 128.80 | 132.83 | 3,784,383 | -3.70(-2.71%) |
Jun 12, 2024 | 137.22 | 138.11 | 135.88 | 136.53 | 794,718 | +1.70(+1.26%) |
Jun 11, 2024 | 135.54 | 136.08 | 133.56 | 134.84 | 976,675 | -1.05(-0.77%) |
Jun 10, 2024 | 131.52 | 136.87 | 131.08 | 135.89 | 1,338,244 | +3.88(+2.94%) |
Jun 07, 2024 | 132.60 | 134.40 | 131.14 | 132.01 | 973,864 | -1.06(-0.80%) |
Jun 06, 2024 | 138.19 | 139.02 | 132.35 | 133.07 | 1,215,124 | -5.52(-3.98%) |
Jun 05, 2024 | 135.38 | 138.97 | 134.80 | 138.59 | 1,161,728 | +4.34(+3.23%) |
Jun 04, 2024 | 136.33 | 136.91 | 134.18 | 134.25 | 1,616,440 | -2.99(-2.18%) |
Jun 03, 2024 | 140.48 | 140.66 | 135.36 | 137.24 | 1,626,850 | -1.96(-1.41%) |
May 31, 2024 | 142.44 | 144.27 | 138.10 | 139.19 | 2,708,465 | -2.79(-1.97%) |
May 30, 2024 | 140.86 | 142.61 | 140.86 | 141.99 | 767,307 | +0.80(+0.57%) |
May 29, 2024 | 141.88 | 142.77 | 141.15 | 141.18 | 753,454 | -2.15(-1.50%) |
May 28, 2024 | 145.23 | 146.96 | 143.26 | 143.34 | 1,148,088 | -1.66(-1.14%) |
May 24, 2024 | 144.49 | 145.74 | 144.12 | 145.00 | 619,506 | +1.25(+0.87%) |
May 23, 2024 | 144.87 | 144.97 | 142.70 | 143.74 | 1,117,528 | +0.00(+0.00%) |
May 22, 2024 | 144.05 | 146.03 | 142.22 | 143.74 | 1,322,919 | +1.12(+0.79%) |
May 21, 2024 | 142.96 | 146.24 | 136.58 | 142.62 | 2,605,582 | -0.93(-0.65%) |
May 20, 2024 | 144.13 | 144.61 | 142.06 | 143.56 | 1,274,277 | -1.03(-0.71%) |
May 17, 2024 | 145.99 | 146.86 | 144.06 | 144.59 | 879,309 | -1.05(-0.72%) |
May 16, 2024 | 148.49 | 149.08 | 145.51 | 145.64 | 1,629,661 | -3.14(-2.11%) |
May 15, 2024 | 145.68 | 148.93 | 144.97 | 148.78 | 2,133,319 | +4.86(+3.37%) |
May 14, 2024 | 139.49 | 144.00 | 139.49 | 143.92 | 1,420,764 | +4.75(+3.41%) |
May 13, 2024 | 141.87 | 142.30 | 139.16 | 139.18 | 867,470 | -2.11(-1.49%) |
May 10, 2024 | 142.69 | 143.35 | 140.62 | 141.28 | 785,841 | -0.17(-0.12%) |
May 09, 2024 | 137.38 | 142.13 | 137.38 | 141.45 | 1,478,470 | +3.74(+2.72%) |
May 08, 2024 | 135.30 | 137.78 | 134.52 | 137.71 | 733,960 | +1.37(+1.01%) |
May 07, 2024 | 136.08 | 139.37 | 135.59 | 136.34 | 1,403,457 | +1.11(+0.82%) |
May 06, 2024 | 131.39 | 135.27 | 131.36 | 135.22 | 1,733,876 | +4.23(+3.23%) |
May 03, 2024 | 134.41 | 134.80 | 130.88 | 130.99 | 1,092,867 | -2.71(-2.03%) |
May 02, 2024 | 128.10 | 134.71 | 124.36 | 133.70 | 2,797,509 | +2.92(+2.23%) |