Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 135.22 | 135.75 | 133.85 | 134.25 | 2,676,114 | -0.98(-0.72%) |
Jun 20, 2024 | 136.94 | 138.31 | 134.86 | 135.23 | 902,224 | -2.28(-1.66%) |
Jun 18, 2024 | 136.54 | 138.21 | 135.76 | 137.51 | 787,262 | +0.63(+0.46%) |
Jun 17, 2024 | 137.42 | 138.81 | 135.28 | 136.88 | 722,983 | -1.13(-0.82%) |
Jun 14, 2024 | 137.42 | 138.59 | 135.70 | 138.01 | 725,345 | -1.47(-1.05%) |
Jun 13, 2024 | 140.65 | 141.26 | 139.13 | 139.48 | 858,032 | -1.27(-0.90%) |
Jun 12, 2024 | 138.51 | 142.35 | 137.41 | 140.75 | 1,766,068 | +4.98(+3.67%) |
Jun 11, 2024 | 137.02 | 137.33 | 134.77 | 135.77 | 1,356,347 | -1.99(-1.44%) |
Jun 10, 2024 | 132.24 | 138.12 | 132.01 | 137.76 | 1,431,426 | +4.03(+3.01%) |
Jun 07, 2024 | 133.93 | 134.85 | 133.06 | 133.73 | 1,211,992 | -0.95(-0.71%) |
Jun 06, 2024 | 135.00 | 135.20 | 133.35 | 134.68 | 744,625 | -0.88(-0.65%) |
Jun 05, 2024 | 132.82 | 136.80 | 132.34 | 135.56 | 2,067,968 | +3.32(+2.51%) |
Jun 04, 2024 | 132.57 | 133.90 | 131.71 | 132.24 | 1,031,963 | -1.45(-1.08%) |
Jun 03, 2024 | 134.78 | 135.89 | 132.63 | 133.69 | 1,337,268 | -1.53(-1.13%) |
May 31, 2024 | 133.42 | 135.47 | 132.27 | 135.22 | 1,364,730 | +2.05(+1.54%) |
May 30, 2024 | 133.54 | 135.75 | 132.46 | 133.17 | 1,139,624 | +1.62(+1.23%) |
May 29, 2024 | 129.58 | 134.89 | 129.58 | 131.55 | 1,079,257 | +0.69(+0.53%) |
May 28, 2024 | 130.08 | 131.58 | 129.25 | 130.86 | 783,007 | -0.27(-0.21%) |
May 24, 2024 | 130.35 | 131.87 | 129.01 | 131.13 | 1,110,231 | +2.15(+1.67%) |
May 23, 2024 | 130.42 | 130.84 | 128.75 | 128.98 | 782,055 | -1.44(-1.10%) |
May 22, 2024 | 129.46 | 131.18 | 129.15 | 130.42 | 986,250 | +0.06(+0.05%) |
May 21, 2024 | 130.39 | 131.04 | 129.29 | 130.36 | 770,713 | -0.60(-0.46%) |
May 20, 2024 | 129.48 | 131.02 | 127.85 | 130.96 | 892,324 | +2.49(+1.94%) |
May 17, 2024 | 128.18 | 128.81 | 127.25 | 128.47 | 761,833 | +0.54(+0.42%) |
May 16, 2024 | 132.51 | 132.86 | 127.61 | 127.93 | 1,436,286 | -5.04(-3.79%) |
May 15, 2024 | 129.89 | 133.17 | 129.27 | 132.97 | 1,647,301 | +4.41(+3.43%) |
May 14, 2024 | 126.54 | 128.79 | 126.26 | 128.56 | 1,756,495 | +2.44(+1.93%) |
May 13, 2024 | 126.14 | 126.42 | 123.47 | 126.12 | 1,569,343 | -1.01(-0.79%) |
May 10, 2024 | 127.61 | 128.68 | 126.48 | 127.13 | 1,132,209 | -0.55(-0.43%) |
May 09, 2024 | 123.27 | 127.73 | 123.11 | 127.68 | 1,181,863 | +4.84(+3.94%) |
May 08, 2024 | 123.32 | 124.60 | 121.17 | 122.84 | 1,541,032 | -1.23(-0.99%) |
May 07, 2024 | 123.20 | 124.92 | 122.12 | 124.07 | 1,528,272 | +1.71(+1.40%) |
May 06, 2024 | 121.73 | 122.39 | 119.37 | 122.36 | 1,248,073 | +2.08(+1.73%) |
May 03, 2024 | 121.00 | 121.72 | 118.47 | 120.28 | 1,695,112 | +1.34(+1.13%) |
May 02, 2024 | 118.03 | 119.00 | 115.21 | 118.94 | 1,988,287 | +2.99(+2.58%) |
May 01, 2024 | 112.82 | 120.03 | 112.19 | 115.95 | 3,242,552 | +3.66(+3.26%) |
Apr 30, 2024 | 105.00 | 112.30 | 104.06 | 112.29 | 3,866,162 | +13.14(+13.25%) |
Apr 29, 2024 | 96.48 | 99.27 | 96.14 | 99.15 | 1,291,241 | +3.02(+3.14%) |
Apr 26, 2024 | 95.00 | 97.26 | 92.01 | 96.13 | 1,322,951 | -1.38(-1.42%) |
Apr 25, 2024 | 97.57 | 98.01 | 96.39 | 97.51 | 1,080,732 | -0.75(-0.76%) |
Apr 24, 2024 | 98.28 | 99.79 | 97.26 | 98.26 | 911,227 | +0.40(+0.41%) |
Apr 23, 2024 | 95.60 | 98.41 | 95.60 | 97.86 | 1,276,810 | +3.01(+3.17%) |
Apr 22, 2024 | 94.19 | 95.98 | 93.52 | 94.85 | 1,139,860 | +1.66(+1.78%) |
Apr 19, 2024 | 91.38 | 93.56 | 91.36 | 93.19 | 1,127,374 | +2.11(+2.32%) |
Apr 18, 2024 | 94.00 | 94.09 | 90.03 | 91.08 | 2,381,408 | -4.92(-5.13%) |
Apr 17, 2024 | 98.93 | 99.31 | 95.71 | 96.00 | 1,208,545 | -2.27(-2.31%) |
Apr 16, 2024 | 99.29 | 99.56 | 96.48 | 98.27 | 1,047,308 | -1.13(-1.14%) |
Apr 15, 2024 | 101.89 | 102.40 | 98.58 | 99.40 | 764,131 | -1.04(-1.04%) |
Apr 12, 2024 | 102.05 | 103.70 | 100.01 | 100.44 | 898,660 | -1.38(-1.36%) |
Apr 11, 2024 | 101.68 | 102.14 | 100.12 | 101.82 | 688,814 | +0.72(+0.71%) |
Apr 10, 2024 | 100.27 | 101.91 | 99.69 | 101.10 | 615,769 | -0.71(-0.70%) |
Apr 09, 2024 | 102.26 | 102.60 | 100.53 | 101.81 | 574,564 | -0.03(-0.03%) |
Apr 08, 2024 | 102.37 | 102.71 | 101.64 | 101.84 | 847,166 | -0.34(-0.33%) |
Apr 05, 2024 | 100.69 | 103.39 | 100.21 | 102.18 | 727,287 | +1.47(+1.46%) |
Apr 04, 2024 | 103.97 | 104.38 | 100.51 | 100.71 | 1,047,294 | -2.38(-2.31%) |
Apr 03, 2024 | 102.28 | 103.41 | 101.58 | 103.09 | 651,832 | +0.25(+0.24%) |
Apr 02, 2024 | 102.53 | 103.04 | 100.93 | 102.84 | 1,097,303 | -1.55(-1.48%) |