Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 142.01 | 145.56 | 141.39 | 145.16 | 289,015 | +4.09(+2.90%) |
Jun 27, 2024 | 139.60 | 141.18 | 139.52 | 141.07 | 167,985 | +1.63(+1.17%) |
Jun 26, 2024 | 138.90 | 141.17 | 138.24 | 139.44 | 140,251 | +0.17(+0.12%) |
Jun 25, 2024 | 139.53 | 139.53 | 136.76 | 139.26 | 177,043 | -0.42(-0.30%) |
Jun 24, 2024 | 136.34 | 139.93 | 136.34 | 139.68 | 233,339 | +3.23(+2.37%) |
Jun 21, 2024 | 136.69 | 137.13 | 135.40 | 136.45 | 259,054 | -0.58(-0.42%) |
Jun 20, 2024 | 136.72 | 137.85 | 135.23 | 137.03 | 148,277 | +0.31(+0.23%) |
Jun 18, 2024 | 137.23 | 138.35 | 136.25 | 136.72 | 239,769 | -1.11(-0.80%) |
Jun 17, 2024 | 136.98 | 138.15 | 136.31 | 137.83 | 179,229 | +0.62(+0.45%) |
Jun 14, 2024 | 137.11 | 137.28 | 135.18 | 137.21 | 164,797 | -0.93(-0.67%) |
Jun 13, 2024 | 140.19 | 140.53 | 137.12 | 138.14 | 154,384 | -2.41(-1.72%) |
Jun 12, 2024 | 143.12 | 143.36 | 140.08 | 140.55 | 176,306 | -0.66(-0.47%) |
Jun 11, 2024 | 142.47 | 142.68 | 139.96 | 141.21 | 388,404 | -1.79(-1.26%) |
Jun 10, 2024 | 139.73 | 143.42 | 138.22 | 143.00 | 649,430 | +2.40(+1.71%) |
Jun 07, 2024 | 138.14 | 141.66 | 138.14 | 140.60 | 427,493 | +1.00(+0.71%) |
Jun 06, 2024 | 134.82 | 139.61 | 134.09 | 139.60 | 564,168 | +4.79(+3.55%) |
Jun 05, 2024 | 134.06 | 134.83 | 132.61 | 134.82 | 137,335 | +0.76(+0.57%) |
Jun 04, 2024 | 132.46 | 135.32 | 131.68 | 134.06 | 299,524 | +2.99(+2.28%) |
Jun 03, 2024 | 132.83 | 132.83 | 130.49 | 131.07 | 204,652 | -0.84(-0.64%) |
May 31, 2024 | 132.48 | 132.48 | 129.84 | 131.91 | 363,818 | +0.40(+0.30%) |
May 30, 2024 | 131.80 | 132.64 | 130.65 | 131.51 | 415,041 | -0.29(-0.22%) |
May 29, 2024 | 131.64 | 133.07 | 131.64 | 131.80 | 180,589 | -1.04(-0.78%) |
May 28, 2024 | 133.44 | 133.73 | 132.71 | 132.83 | 171,800 | -0.27(-0.20%) |
May 24, 2024 | 131.73 | 133.39 | 131.39 | 133.10 | 121,195 | +1.53(+1.16%) |
May 23, 2024 | 132.34 | 132.94 | 130.97 | 131.58 | 231,250 | -0.90(-0.68%) |
May 22, 2024 | 131.91 | 132.93 | 131.03 | 132.47 | 330,663 | +0.93(+0.70%) |
May 21, 2024 | 132.62 | 132.62 | 131.13 | 131.55 | 173,277 | -1.53(-1.15%) |
May 20, 2024 | 133.01 | 133.49 | 131.58 | 133.07 | 118,593 | +0.24(+0.18%) |
May 17, 2024 | 136.21 | 136.21 | 132.52 | 132.83 | 185,082 | -2.99(-2.20%) |
May 16, 2024 | 135.95 | 136.31 | 134.65 | 135.82 | 163,155 | -0.65(-0.47%) |
May 15, 2024 | 137.75 | 138.22 | 135.42 | 136.47 | 191,564 | -0.04(-0.03%) |
May 14, 2024 | 137.89 | 138.68 | 136.05 | 136.51 | 198,879 | -0.98(-0.71%) |
May 13, 2024 | 137.38 | 137.76 | 136.48 | 137.49 | 205,469 | +0.21(+0.15%) |
May 10, 2024 | 136.89 | 138.65 | 136.34 | 137.28 | 208,270 | +1.22(+0.89%) |
May 09, 2024 | 134.16 | 136.85 | 134.14 | 136.06 | 316,816 | +1.87(+1.40%) |
May 08, 2024 | 132.62 | 135.45 | 132.62 | 134.19 | 171,794 | +0.15(+0.11%) |
May 07, 2024 | 134.40 | 135.98 | 133.45 | 134.04 | 373,551 | +0.20(+0.15%) |
May 06, 2024 | 134.87 | 136.26 | 133.36 | 133.84 | 479,768 | -0.30(-0.22%) |
May 03, 2024 | 133.76 | 135.90 | 133.19 | 134.14 | 320,769 | +2.13(+1.62%) |
May 02, 2024 | 130.45 | 133.07 | 130.07 | 132.01 | 466,310 | +2.62(+2.03%) |
May 01, 2024 | 130.05 | 131.78 | 128.58 | 129.38 | 348,647 | -0.54(-0.41%) |
Apr 30, 2024 | 134.79 | 134.79 | 129.81 | 129.92 | 354,702 | -5.47(-4.04%) |
Apr 29, 2024 | 137.27 | 137.77 | 134.18 | 135.40 | 533,550 | -2.05(-1.49%) |
Apr 26, 2024 | 135.46 | 137.71 | 131.69 | 137.45 | 973,786 | -2.89(-2.06%) |
Apr 25, 2024 | 139.91 | 141.14 | 138.30 | 140.34 | 376,188 | +0.28(+0.20%) |
Apr 24, 2024 | 145.65 | 147.44 | 139.10 | 140.06 | 530,942 | -6.88(-4.68%) |
Apr 23, 2024 | 145.05 | 148.20 | 144.86 | 146.94 | 223,708 | +2.20(+1.52%) |
Apr 22, 2024 | 143.24 | 146.58 | 142.14 | 144.74 | 202,390 | +2.18(+1.53%) |
Apr 19, 2024 | 141.57 | 143.28 | 141.22 | 142.56 | 306,881 | +1.31(+0.93%) |
Apr 18, 2024 | 146.57 | 146.57 | 140.73 | 141.25 | 382,536 | -2.67(-1.86%) |
Apr 17, 2024 | 151.39 | 153.47 | 141.00 | 143.92 | 683,576 | -10.28(-6.67%) |
Apr 16, 2024 | 153.93 | 155.44 | 153.85 | 154.20 | 259,536 | -0.86(-0.55%) |
Apr 15, 2024 | 157.67 | 158.66 | 154.48 | 155.06 | 266,847 | -0.64(-0.41%) |
Apr 12, 2024 | 156.12 | 156.15 | 154.11 | 155.70 | 240,456 | -1.92(-1.22%) |
Apr 11, 2024 | 159.83 | 159.83 | 156.52 | 157.62 | 222,140 | -1.00(-0.63%) |
Apr 10, 2024 | 159.32 | 161.03 | 157.64 | 158.62 | 128,054 | -3.01(-1.86%) |
Apr 09, 2024 | 161.07 | 161.67 | 157.39 | 161.63 | 207,586 | +1.59(+0.99%) |
Apr 08, 2024 | 158.69 | 160.78 | 158.24 | 160.05 | 91,009 | +1.58(+1.00%) |
Apr 05, 2024 | 157.17 | 160.07 | 157.17 | 158.46 | 116,869 | +0.91(+0.58%) |
Apr 04, 2024 | 157.85 | 159.60 | 157.01 | 157.55 | 205,938 | -0.34(-0.21%) |
Apr 03, 2024 | 157.12 | 160.63 | 157.12 | 157.89 | 131,239 | +0.21(+0.13%) |
Apr 02, 2024 | 157.67 | 158.05 | 155.03 | 157.68 | 228,506 | -0.78(-0.49%) |