Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 132.24 | 133.85 | 131.31 | 133.44 | 90,549 | +0.78(+0.59%) |
Jul 03, 2024 | 133.70 | 134.35 | 131.87 | 132.66 | 61,091 | -0.06(-0.05%) |
Jul 02, 2024 | 130.89 | 133.21 | 130.89 | 132.72 | 123,518 | +2.05(+1.57%) |
Jul 01, 2024 | 132.89 | 133.54 | 130.07 | 130.67 | 140,431 | -1.69(-1.28%) |
Jun 28, 2024 | 133.48 | 134.79 | 131.00 | 132.36 | 395,785 | +0.65(+0.49%) |
Jun 27, 2024 | 131.23 | 131.94 | 129.80 | 131.71 | 85,263 | +1.07(+0.82%) |
Jun 26, 2024 | 129.59 | 131.01 | 129.27 | 130.64 | 141,584 | +0.21(+0.16%) |
Jun 25, 2024 | 131.34 | 131.49 | 129.41 | 130.43 | 113,389 | -1.54(-1.17%) |
Jun 24, 2024 | 133.15 | 133.67 | 131.36 | 131.97 | 173,610 | -0.36(-0.27%) |
Jun 21, 2024 | 132.77 | 133.00 | 131.85 | 132.33 | 259,081 | +0.17(+0.13%) |
Jun 20, 2024 | 132.47 | 133.54 | 131.44 | 132.16 | 81,434 | -1.22(-0.91%) |
Jun 18, 2024 | 132.55 | 133.85 | 132.13 | 133.38 | 106,068 | +1.05(+0.79%) |
Jun 17, 2024 | 129.06 | 132.97 | 128.81 | 132.33 | 103,264 | +2.71(+2.09%) |
Jun 14, 2024 | 129.01 | 129.63 | 127.00 | 129.62 | 115,266 | -1.18(-0.90%) |
Jun 13, 2024 | 131.97 | 131.97 | 129.89 | 130.80 | 124,060 | -1.82(-1.37%) |
Jun 12, 2024 | 131.94 | 133.49 | 131.94 | 132.62 | 146,659 | +3.75(+2.91%) |
Jun 11, 2024 | 129.34 | 129.62 | 128.61 | 128.87 | 97,275 | -1.54(-1.18%) |
Jun 10, 2024 | 128.96 | 130.94 | 128.96 | 130.41 | 98,488 | -0.14(-0.11%) |
Jun 07, 2024 | 130.81 | 131.70 | 129.34 | 130.55 | 124,159 | -1.21(-0.91%) |
Jun 06, 2024 | 132.80 | 133.20 | 130.74 | 131.76 | 123,114 | -1.63(-1.22%) |
Jun 05, 2024 | 133.47 | 133.67 | 131.96 | 133.39 | 105,883 | +0.79(+0.59%) |
Jun 04, 2024 | 133.74 | 134.69 | 132.51 | 132.60 | 108,519 | -1.93(-1.44%) |
Jun 03, 2024 | 137.94 | 137.94 | 134.16 | 134.53 | 136,982 | -2.82(-2.05%) |
May 31, 2024 | 134.73 | 137.35 | 134.57 | 137.35 | 141,935 | +2.79(+2.07%) |
May 30, 2024 | 133.01 | 135.36 | 133.01 | 134.56 | 666,813 | +2.10(+1.59%) |
May 29, 2024 | 132.89 | 134.93 | 131.84 | 132.46 | 258,373 | -2.06(-1.53%) |
May 28, 2024 | 136.34 | 137.15 | 134.25 | 134.52 | 174,921 | -1.43(-1.05%) |
May 24, 2024 | 134.90 | 136.13 | 133.69 | 135.96 | 146,286 | +1.55(+1.16%) |
May 23, 2024 | 137.42 | 137.42 | 133.83 | 134.40 | 184,579 | -3.16(-2.29%) |
May 22, 2024 | 139.58 | 139.58 | 136.89 | 137.56 | 143,263 | -2.65(-1.89%) |
May 21, 2024 | 138.23 | 140.62 | 138.03 | 140.21 | 162,571 | +1.76(+1.27%) |
May 20, 2024 | 136.34 | 139.54 | 136.34 | 138.45 | 187,858 | +1.81(+1.33%) |
May 17, 2024 | 135.92 | 136.72 | 135.40 | 136.63 | 108,233 | +0.89(+0.65%) |
May 16, 2024 | 134.83 | 136.30 | 134.33 | 135.75 | 155,144 | +0.68(+0.50%) |
May 15, 2024 | 136.89 | 136.89 | 134.89 | 135.07 | 130,719 | -0.70(-0.51%) |
May 14, 2024 | 136.11 | 136.18 | 134.28 | 135.77 | 132,854 | +1.12(+0.83%) |
May 13, 2024 | 132.80 | 136.09 | 132.60 | 134.65 | 254,399 | +2.54(+1.92%) |
May 10, 2024 | 132.05 | 132.43 | 131.19 | 132.11 | 74,963 | +0.54(+0.41%) |
May 09, 2024 | 130.45 | 132.00 | 130.45 | 131.58 | 97,409 | +0.68(+0.52%) |
May 08, 2024 | 129.37 | 131.07 | 129.37 | 130.90 | 114,663 | +0.71(+0.54%) |
May 07, 2024 | 129.48 | 130.92 | 129.14 | 130.19 | 184,029 | +1.41(+1.10%) |
May 06, 2024 | 128.68 | 129.83 | 128.26 | 128.78 | 137,419 | +1.36(+1.07%) |
May 03, 2024 | 127.45 | 128.09 | 126.10 | 127.42 | 107,911 | +1.63(+1.30%) |
May 02, 2024 | 125.09 | 126.40 | 124.58 | 125.78 | 167,926 | +1.86(+1.50%) |