Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 140.94 | 145.21 | 140.94 | 145.21 | 25,051 | +5.01(+3.57%) |
Jun 25, 2024 | 137.97 | 140.59 | 137.31 | 140.19 | 7,989 | +3.67(+2.69%) |
Jun 24, 2024 | 140.11 | 140.94 | 136.52 | 136.52 | 10,493 | -4.53(-3.21%) |
Jun 21, 2024 | 141.62 | 141.94 | 139.89 | 141.05 | 8,640 | -1.35(-0.95%) |
Jun 20, 2024 | 147.93 | 147.93 | 141.26 | 142.40 | 19,698 | -3.52(-2.41%) |
Jun 18, 2024 | 147.93 | 147.93 | 144.83 | 145.92 | 46,785 | -1.50(-1.02%) |
Jun 17, 2024 | 142.91 | 149.10 | 142.22 | 147.42 | 24,392 | +4.60(+3.22%) |
Jun 14, 2024 | 140.70 | 143.25 | 140.70 | 142.82 | 41,035 | +2.44(+1.74%) |
Jun 13, 2024 | 142.22 | 142.97 | 139.89 | 140.38 | 25,859 | +3.93(+2.88%) |
Jun 12, 2024 | 134.56 | 137.02 | 134.03 | 136.46 | 22,309 | +5.12(+3.90%) |
Jun 11, 2024 | 129.30 | 131.34 | 128.55 | 131.34 | 9,010 | +2.78(+2.16%) |
Jun 10, 2024 | 128.32 | 129.36 | 127.14 | 128.56 | 8,679 | +0.28(+0.22%) |
Jun 07, 2024 | 128.16 | 129.71 | 128.12 | 128.28 | 6,955 | -0.59(-0.46%) |
Jun 06, 2024 | 129.45 | 130.16 | 128.41 | 128.87 | 12,921 | +0.12(+0.09%) |
Jun 05, 2024 | 125.25 | 129.21 | 125.12 | 128.75 | 6,324 | +5.19(+4.20%) |
Jun 04, 2024 | 123.24 | 123.76 | 121.86 | 123.57 | 8,014 | +0.81(+0.66%) |
Jun 03, 2024 | 123.53 | 124.38 | 120.80 | 122.75 | 8,685 | +1.32(+1.09%) |
May 31, 2024 | 123.53 | 123.98 | 117.11 | 121.43 | 15,017 | -1.77(-1.44%) |
May 30, 2024 | 127.00 | 127.08 | 122.41 | 123.21 | 7,433 | -4.53(-3.54%) |
May 29, 2024 | 127.78 | 129.18 | 127.73 | 127.73 | 2,935 | -1.29(-1.00%) |
May 28, 2024 | 128.79 | 129.02 | 128.01 | 129.02 | 8,484 | +1.83(+1.44%) |
May 24, 2024 | 125.28 | 127.87 | 125.05 | 127.19 | 5,911 | +3.72(+3.01%) |
May 23, 2024 | 129.55 | 129.55 | 122.42 | 123.47 | 31,045 | -2.16(-1.72%) |
May 22, 2024 | 126.70 | 126.70 | 123.84 | 125.63 | 49,268 | -1.47(-1.16%) |
May 21, 2024 | 124.50 | 127.10 | 124.50 | 127.10 | 6,488 | +1.65(+1.32%) |
May 20, 2024 | 123.16 | 125.66 | 123.16 | 125.45 | 9,587 | +1.97(+1.60%) |
May 17, 2024 | 123.34 | 124.12 | 122.33 | 123.48 | 34,078 | -0.05(-0.04%) |
May 16, 2024 | 125.23 | 125.23 | 123.45 | 123.53 | 7,799 | -1.16(-0.93%) |
May 15, 2024 | 122.67 | 124.84 | 120.20 | 124.68 | 67,899 | +3.41(+2.81%) |
May 14, 2024 | 117.61 | 121.28 | 117.61 | 121.28 | 2,627 | +2.84(+2.39%) |
May 13, 2024 | 118.37 | 118.46 | 117.28 | 118.44 | 3,003 | +0.83(+0.71%) |
May 10, 2024 | 118.70 | 118.80 | 116.41 | 117.61 | 2,256 | +0.16(+0.14%) |
May 09, 2024 | 117.87 | 118.16 | 117.25 | 117.45 | 8,580 | -0.84(-0.71%) |
May 08, 2024 | 116.10 | 118.57 | 115.60 | 118.28 | 3,770 | +0.15(+0.13%) |
May 07, 2024 | 119.55 | 119.55 | 117.58 | 118.14 | 8,777 | -1.64(-1.37%) |
May 06, 2024 | 116.78 | 119.78 | 116.18 | 119.78 | 11,434 | +4.58(+3.97%) |
May 03, 2024 | 114.96 | 115.59 | 111.81 | 115.20 | 26,041 | +4.48(+4.05%) |
May 02, 2024 | 110.01 | 110.73 | 107.65 | 110.72 | 9,349 | +3.07(+2.85%) |
May 01, 2024 | 108.49 | 112.02 | 107.04 | 107.65 | 7,031 | -0.52(-0.48%) |
Apr 30, 2024 | 113.18 | 113.26 | 108.14 | 108.17 | 8,364 | -5.83(-5.11%) |
Apr 29, 2024 | 116.29 | 116.29 | 112.53 | 114.00 | 25,410 | +2.23(+2.00%) |
Apr 26, 2024 | 111.15 | 112.08 | 109.49 | 111.77 | 11,776 | +6.10(+5.78%) |
Apr 25, 2024 | 100.41 | 105.74 | 99.19 | 105.66 | 5,826 | -1.36(-1.27%) |
Apr 24, 2024 | 109.82 | 109.82 | 105.32 | 107.02 | 19,588 | +1.45(+1.37%) |
Apr 23, 2024 | 103.27 | 105.81 | 103.19 | 105.58 | 9,733 | +4.38(+4.32%) |
Apr 22, 2024 | 99.73 | 101.82 | 98.32 | 101.20 | 15,293 | +1.44(+1.44%) |
Apr 19, 2024 | 105.66 | 105.66 | 98.36 | 99.77 | 18,529 | -7.91(-7.35%) |
Apr 18, 2024 | 107.75 | 110.59 | 107.62 | 107.68 | 9,938 | -1.80(-1.64%) |
Apr 17, 2024 | 114.23 | 114.23 | 108.99 | 109.47 | 20,726 | -2.87(-2.55%) |
Apr 16, 2024 | 111.64 | 112.60 | 111.39 | 112.34 | 6,774 | -0.31(-0.27%) |
Apr 15, 2024 | 119.91 | 119.91 | 112.65 | 112.65 | 15,706 | -6.04(-5.09%) |
Apr 12, 2024 | 120.96 | 121.00 | 118.28 | 118.70 | 7,130 | -3.71(-3.03%) |
Apr 11, 2024 | 117.46 | 122.44 | 117.46 | 122.40 | 6,886 | +5.89(+5.06%) |
Apr 10, 2024 | 114.77 | 116.51 | 114.77 | 116.51 | 5,516 | -1.24(-1.05%) |
Apr 09, 2024 | 118.60 | 118.91 | 115.45 | 117.75 | 7,187 | +0.64(+0.54%) |
Apr 08, 2024 | 117.61 | 118.17 | 116.92 | 117.11 | 2,520 | +0.18(+0.16%) |
Apr 05, 2024 | 114.57 | 117.80 | 114.33 | 116.92 | 7,805 | +3.29(+2.90%) |
Apr 04, 2024 | 119.02 | 120.25 | 113.62 | 113.63 | 8,117 | -2.84(-2.43%) |
Apr 03, 2024 | 114.09 | 116.93 | 113.91 | 116.47 | 2,873 | +1.55(+1.35%) |
Apr 02, 2024 | 114.62 | 114.92 | 112.43 | 114.92 | 8,660 | -2.63(-2.24%) |