Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 135.48 | 135.61 | 133.10 | 133.34 | 3,983 | -0.96(-0.71%) |
Jun 27, 2024 | 133.83 | 134.40 | 133.62 | 134.30 | 3,308 | +0.45(+0.34%) |
Jun 26, 2024 | 134.87 | 134.87 | 133.46 | 133.85 | 5,869 | -1.18(-0.87%) |
Jun 25, 2024 | 136.02 | 136.02 | 134.01 | 135.03 | 7,073 | -0.48(-0.35%) |
Jun 24, 2024 | 135.70 | 136.16 | 135.35 | 135.51 | 4,068 | +0.32(+0.24%) |
Jun 21, 2024 | 135.61 | 135.61 | 133.32 | 135.19 | 5,357 | -0.40(-0.29%) |
Jun 20, 2024 | 137.19 | 137.51 | 135.25 | 135.58 | 14,236 | -2.07(-1.50%) |
Jun 18, 2024 | 135.72 | 137.65 | 135.72 | 137.65 | 5,772 | +1.63(+1.20%) |
Jun 17, 2024 | 134.47 | 136.13 | 134.20 | 136.02 | 5,047 | +1.12(+0.83%) |
Jun 14, 2024 | 137.72 | 137.72 | 133.63 | 134.90 | 9,804 | -2.61(-1.90%) |
Jun 13, 2024 | 136.38 | 137.51 | 135.77 | 137.51 | 13,675 | +0.30(+0.22%) |
Jun 12, 2024 | 137.31 | 138.75 | 137.21 | 137.21 | 7,651 | +3.26(+2.44%) |
Jun 11, 2024 | 135.01 | 135.01 | 133.31 | 133.95 | 4,868 | -0.83(-0.62%) |
Jun 10, 2024 | 134.43 | 135.14 | 133.84 | 134.78 | 20,452 | +0.71(+0.53%) |
Jun 07, 2024 | 134.19 | 134.27 | 133.73 | 134.07 | 3,324 | -0.22(-0.16%) |
Jun 06, 2024 | 136.30 | 136.30 | 133.98 | 134.29 | 5,429 | -2.14(-1.57%) |
Jun 05, 2024 | 134.56 | 136.61 | 134.56 | 136.43 | 13,474 | +2.52(+1.88%) |
Jun 04, 2024 | 134.23 | 135.05 | 132.99 | 133.91 | 7,884 | -1.31(-0.97%) |
Jun 03, 2024 | 138.12 | 138.59 | 133.92 | 135.22 | 21,893 | -2.24(-1.63%) |
May 31, 2024 | 134.97 | 137.46 | 134.97 | 137.46 | 1,273 | +0.78(+0.57%) |
May 30, 2024 | 135.47 | 137.43 | 135.47 | 136.68 | 2,916 | +1.47(+1.09%) |
May 29, 2024 | 135.70 | 136.21 | 135.21 | 135.21 | 8,045 | -1.95(-1.42%) |
May 28, 2024 | 140.27 | 140.27 | 136.83 | 137.16 | 7,902 | -2.54(-1.82%) |
May 24, 2024 | 138.60 | 139.78 | 138.60 | 139.70 | 3,802 | +2.30(+1.67%) |
May 23, 2024 | 137.51 | 138.67 | 137.05 | 137.40 | 2,978 | -0.38(-0.28%) |
May 22, 2024 | 137.87 | 138.31 | 137.40 | 137.78 | 3,604 | -0.29(-0.21%) |
May 21, 2024 | 137.17 | 138.07 | 136.84 | 138.07 | 4,781 | +0.37(+0.27%) |
May 20, 2024 | 136.55 | 138.25 | 136.55 | 137.70 | 3,972 | +1.18(+0.86%) |
May 17, 2024 | 137.09 | 137.09 | 136.07 | 136.52 | 4,271 | -0.16(-0.12%) |
May 16, 2024 | 138.45 | 138.52 | 136.68 | 136.68 | 5,147 | -3.06(-2.19%) |
May 15, 2024 | 138.97 | 139.77 | 138.97 | 139.74 | 4,071 | +2.22(+1.61%) |
May 14, 2024 | 136.88 | 137.62 | 136.49 | 137.52 | 5,911 | +0.43(+0.31%) |
May 13, 2024 | 139.58 | 139.58 | 137.09 | 137.09 | 5,640 | -1.80(-1.30%) |
May 10, 2024 | 138.80 | 138.89 | 138.41 | 138.89 | 9,760 | -0.11(-0.08%) |
May 09, 2024 | 137.88 | 139.02 | 137.88 | 139.00 | 18,060 | +1.54(+1.12%) |
May 08, 2024 | 136.91 | 137.46 | 136.73 | 137.46 | 8,739 | +0.91(+0.67%) |
May 07, 2024 | 136.87 | 137.11 | 136.34 | 136.55 | 8,706 | -0.39(-0.28%) |
May 06, 2024 | 134.76 | 136.94 | 134.76 | 136.94 | 14,675 | +2.69(+2.00%) |
May 03, 2024 | 133.92 | 134.75 | 133.92 | 134.25 | 7,308 | +2.02(+1.53%) |
May 02, 2024 | 132.08 | 132.40 | 130.51 | 132.23 | 6,213 | +1.30(+0.99%) |
May 01, 2024 | 131.07 | 133.11 | 130.49 | 130.93 | 7,009 | -0.89(-0.68%) |
Apr 30, 2024 | 134.37 | 134.37 | 131.82 | 131.82 | 4,481 | -3.35(-2.48%) |
Apr 29, 2024 | 134.96 | 136.35 | 134.70 | 135.17 | 5,509 | +0.59(+0.44%) |
Apr 26, 2024 | 134.92 | 135.02 | 134.44 | 134.58 | 22,552 | -0.41(-0.30%) |
Apr 25, 2024 | 132.03 | 135.10 | 132.03 | 134.99 | 12,377 | +0.74(+0.55%) |
Apr 24, 2024 | 135.53 | 136.54 | 133.00 | 134.25 | 8,621 | -0.52(-0.39%) |
Apr 23, 2024 | 134.23 | 134.95 | 133.64 | 134.77 | 7,327 | +3.64(+2.78%) |
Apr 22, 2024 | 131.72 | 131.93 | 130.91 | 131.13 | 6,457 | +0.65(+0.50%) |
Apr 19, 2024 | 130.82 | 131.96 | 129.72 | 130.48 | 6,142 | -0.87(-0.66%) |
Apr 18, 2024 | 132.73 | 133.77 | 131.15 | 131.35 | 9,068 | -0.99(-0.75%) |
Apr 17, 2024 | 134.26 | 134.26 | 131.51 | 132.34 | 20,415 | -2.55(-1.89%) |
Apr 16, 2024 | 134.11 | 135.05 | 133.02 | 134.89 | 13,301 | +0.08(+0.06%) |
Apr 15, 2024 | 139.97 | 139.97 | 134.34 | 134.81 | 5,989 | -1.06(-0.78%) |
Apr 12, 2024 | 137.95 | 137.95 | 135.22 | 135.87 | 9,929 | -1.87(-1.36%) |
Apr 11, 2024 | 137.45 | 137.80 | 136.25 | 137.74 | 7,397 | +1.04(+0.76%) |
Apr 10, 2024 | 136.47 | 137.40 | 136.04 | 136.70 | 7,664 | -1.72(-1.24%) |
Apr 09, 2024 | 140.85 | 140.85 | 136.78 | 138.42 | 19,305 | -1.76(-1.25%) |
Apr 08, 2024 | 140.41 | 140.70 | 139.98 | 140.18 | 27,533 | +0.22(+0.16%) |
Apr 05, 2024 | 138.13 | 140.31 | 138.13 | 139.96 | 11,811 | +2.88(+2.10%) |
Apr 04, 2024 | 140.95 | 141.14 | 137.08 | 137.08 | 16,238 | -2.08(-1.49%) |
Apr 03, 2024 | 139.41 | 139.93 | 139.12 | 139.16 | 15,847 | +1.74(+1.27%) |
Apr 02, 2024 | 137.51 | 137.51 | 136.58 | 137.42 | 15,528 | -1.35(-0.97%) |