Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 494,227 | -3.01(-2.27%) |
Jun 20, 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 311,325 | -0.90(-0.67%) |
Jun 18, 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 236,252 | +2.71(+2.07%) |
Jun 17, 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 286,726 | +2.23(+1.73%) |
Jun 14, 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 231,140 | +0.64(+0.50%) |
Jun 13, 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 309,212 | -1.32(-1.02%) |
Jun 12, 2024 | 129.80 | 131.15 | 127.72 | 129.44 | 299,339 | +2.15(+1.69%) |
Jun 11, 2024 | 129.53 | 129.82 | 127.22 | 127.29 | 359,151 | -2.98(-2.29%) |
Jun 10, 2024 | 129.40 | 130.65 | 128.91 | 130.27 | 232,046 | -0.30(-0.23%) |
Jun 07, 2024 | 131.49 | 132.31 | 129.99 | 130.57 | 216,608 | -1.36(-1.03%) |
Jun 06, 2024 | 133.18 | 133.31 | 130.38 | 131.93 | 374,159 | -1.30(-0.98%) |
Jun 05, 2024 | 133.11 | 133.99 | 132.11 | 133.23 | 409,701 | +0.54(+0.41%) |
Jun 04, 2024 | 133.41 | 134.42 | 132.63 | 132.69 | 363,858 | -1.14(-0.85%) |
Jun 03, 2024 | 135.60 | 136.27 | 132.60 | 133.83 | 249,781 | -0.95(-0.70%) |
May 31, 2024 | 133.66 | 134.88 | 132.45 | 134.78 | 465,394 | +1.34(+1.01%) |
May 30, 2024 | 131.96 | 133.94 | 131.95 | 133.44 | 459,786 | +1.76(+1.34%) |
May 29, 2024 | 132.47 | 133.76 | 130.45 | 131.67 | 253,564 | -2.06(-1.54%) |
May 28, 2024 | 135.23 | 135.83 | 133.12 | 133.73 | 445,199 | -1.41(-1.05%) |
May 24, 2024 | 134.07 | 135.35 | 133.89 | 135.15 | 242,354 | +1.63(+1.22%) |
May 23, 2024 | 134.38 | 134.76 | 132.86 | 133.51 | 255,706 | -0.25(-0.19%) |
May 22, 2024 | 135.36 | 136.63 | 133.36 | 133.76 | 260,781 | -1.87(-1.38%) |
May 21, 2024 | 134.75 | 136.11 | 134.75 | 135.64 | 187,179 | +0.87(+0.64%) |
May 20, 2024 | 133.53 | 134.81 | 132.83 | 134.77 | 438,461 | +1.25(+0.93%) |
May 17, 2024 | 132.79 | 133.71 | 131.40 | 133.53 | 521,159 | +0.74(+0.56%) |
May 16, 2024 | 135.37 | 136.84 | 132.72 | 132.79 | 609,335 | -2.77(-2.04%) |
May 15, 2024 | 137.11 | 137.34 | 134.39 | 135.56 | 438,452 | -0.67(-0.49%) |
May 14, 2024 | 135.97 | 137.13 | 135.66 | 136.22 | 262,407 | +0.84(+0.62%) |
May 13, 2024 | 135.74 | 135.93 | 134.42 | 135.39 | 239,946 | +0.60(+0.44%) |
May 10, 2024 | 134.69 | 137.22 | 132.05 | 134.79 | 412,973 | +0.77(+0.57%) |
May 09, 2024 | 133.36 | 136.13 | 129.33 | 134.02 | 520,116 | +1.69(+1.28%) |
May 08, 2024 | 133.34 | 133.34 | 131.34 | 132.33 | 322,329 | -1.34(-1.01%) |
May 07, 2024 | 133.66 | 134.78 | 133.63 | 133.68 | 417,538 | +0.11(+0.08%) |
May 06, 2024 | 132.91 | 134.60 | 132.43 | 133.56 | 248,830 | +2.22(+1.69%) |
May 03, 2024 | 131.46 | 131.59 | 129.49 | 131.34 | 273,489 | +1.34(+1.03%) |
May 02, 2024 | 128.21 | 130.25 | 127.23 | 130.00 | 238,430 | +3.20(+2.52%) |
May 01, 2024 | 127.19 | 129.25 | 125.77 | 126.80 | 316,728 | -0.15(-0.12%) |
Apr 30, 2024 | 127.03 | 128.06 | 126.72 | 126.95 | 356,837 | -0.48(-0.38%) |
Apr 29, 2024 | 126.39 | 127.80 | 126.39 | 127.43 | 311,015 | +1.27(+1.00%) |
Apr 26, 2024 | 126.68 | 127.38 | 125.44 | 126.17 | 161,986 | -0.33(-0.26%) |
Apr 25, 2024 | 126.23 | 126.60 | 123.01 | 126.50 | 301,137 | -0.97(-0.76%) |
Apr 24, 2024 | 129.17 | 130.19 | 126.39 | 127.46 | 862,994 | -1.71(-1.33%) |
Apr 23, 2024 | 127.63 | 129.85 | 127.54 | 129.17 | 363,150 | +1.74(+1.37%) |
Apr 22, 2024 | 123.88 | 127.98 | 123.29 | 127.43 | 342,296 | +4.18(+3.39%) |
Apr 19, 2024 | 122.34 | 123.60 | 121.89 | 123.25 | 335,348 | +1.38(+1.14%) |
Apr 18, 2024 | 122.95 | 123.23 | 121.63 | 121.86 | 165,655 | -0.44(-0.36%) |
Apr 17, 2024 | 124.61 | 124.86 | 122.28 | 122.30 | 249,827 | -1.30(-1.05%) |
Apr 16, 2024 | 123.01 | 124.26 | 122.20 | 123.61 | 233,063 | +0.25(+0.20%) |
Apr 15, 2024 | 125.26 | 126.21 | 122.60 | 123.36 | 276,103 | -1.16(-0.93%) |
Apr 12, 2024 | 125.50 | 126.18 | 124.17 | 124.51 | 246,211 | -2.14(-1.69%) |
Apr 11, 2024 | 129.00 | 129.07 | 126.36 | 126.65 | 297,472 | -2.01(-1.56%) |
Apr 10, 2024 | 129.32 | 130.74 | 128.16 | 128.67 | 359,049 | -1.93(-1.48%) |
Apr 09, 2024 | 131.93 | 132.61 | 129.84 | 130.60 | 252,664 | -1.48(-1.12%) |
Apr 08, 2024 | 130.90 | 132.47 | 130.37 | 132.08 | 278,022 | +2.20(+1.69%) |
Apr 05, 2024 | 128.65 | 130.51 | 127.70 | 129.88 | 249,473 | +1.31(+1.02%) |
Apr 04, 2024 | 129.76 | 130.35 | 127.90 | 128.57 | 261,285 | -0.03(-0.02%) |
Apr 03, 2024 | 127.61 | 130.74 | 127.61 | 128.60 | 379,005 | +0.79(+0.62%) |
Apr 02, 2024 | 126.96 | 128.12 | 126.47 | 127.81 | 280,287 | +0.19(+0.15%) |