Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 125.76 | 128.82 | 124.30 | 128.18 | 4,320,392 | +2.50(+1.99%) |
Jun 20, 2024 | 125.02 | 127.05 | 124.47 | 125.68 | 1,244,734 | +0.68(+0.54%) |
Jun 18, 2024 | 126.48 | 128.37 | 123.40 | 125.00 | 1,637,306 | -1.55(-1.22%) |
Jun 17, 2024 | 120.40 | 126.79 | 120.34 | 126.55 | 2,237,316 | +5.86(+4.86%) |
Jun 14, 2024 | 118.98 | 121.61 | 118.36 | 120.69 | 1,211,205 | -0.73(-0.60%) |
Jun 13, 2024 | 120.79 | 121.87 | 119.06 | 121.42 | 985,235 | +0.64(+0.53%) |
Jun 12, 2024 | 123.15 | 123.52 | 120.36 | 120.78 | 1,110,068 | -0.75(-0.62%) |
Jun 11, 2024 | 122.61 | 122.61 | 120.05 | 121.53 | 1,436,228 | -2.14(-1.73%) |
Jun 10, 2024 | 125.01 | 125.20 | 122.36 | 123.67 | 1,520,579 | -1.85(-1.47%) |
Jun 07, 2024 | 126.80 | 127.72 | 124.66 | 125.52 | 1,308,462 | -2.83(-2.20%) |
Jun 06, 2024 | 126.72 | 128.46 | 126.38 | 128.35 | 1,066,504 | +1.19(+0.94%) |
Jun 05, 2024 | 126.64 | 128.55 | 126.42 | 127.16 | 1,254,011 | -0.08(-0.06%) |
Jun 04, 2024 | 130.83 | 130.95 | 127.11 | 127.24 | 1,032,599 | -5.37(-4.05%) |
Jun 03, 2024 | 134.00 | 134.56 | 131.49 | 132.61 | 743,437 | -1.26(-0.94%) |
May 31, 2024 | 133.75 | 133.93 | 131.18 | 133.87 | 2,501,321 | +0.37(+0.28%) |
May 30, 2024 | 131.16 | 134.52 | 131.00 | 133.50 | 787,907 | +1.77(+1.34%) |
May 29, 2024 | 133.06 | 135.92 | 131.44 | 131.73 | 928,104 | -2.55(-1.90%) |
May 28, 2024 | 133.69 | 135.49 | 132.75 | 134.28 | 1,403,109 | +0.94(+0.70%) |
May 24, 2024 | 134.31 | 134.49 | 132.38 | 133.34 | 628,884 | -0.23(-0.17%) |
May 23, 2024 | 133.47 | 134.01 | 132.50 | 133.57 | 1,174,141 | +0.84(+0.63%) |
May 22, 2024 | 132.54 | 133.74 | 131.44 | 132.73 | 984,039 | -1.62(-1.21%) |
May 21, 2024 | 133.26 | 134.49 | 132.18 | 134.35 | 772,386 | +1.27(+0.95%) |
May 20, 2024 | 134.22 | 134.69 | 131.18 | 133.08 | 1,123,729 | -0.85(-0.63%) |
May 17, 2024 | 135.40 | 135.40 | 133.58 | 133.93 | 831,920 | -1.02(-0.76%) |
May 16, 2024 | 136.82 | 137.21 | 134.81 | 134.95 | 1,027,346 | -1.98(-1.45%) |
May 15, 2024 | 135.57 | 137.79 | 135.45 | 136.93 | 1,146,746 | +1.86(+1.38%) |
May 14, 2024 | 135.15 | 136.37 | 134.80 | 135.07 | 600,791 | +0.22(+0.16%) |
May 13, 2024 | 135.52 | 135.97 | 134.48 | 134.85 | 977,114 | -0.33(-0.24%) |
May 10, 2024 | 135.11 | 135.56 | 133.54 | 135.18 | 792,465 | +0.34(+0.25%) |
May 09, 2024 | 131.36 | 135.20 | 131.09 | 134.84 | 883,807 | +4.02(+3.07%) |
May 08, 2024 | 132.05 | 132.62 | 130.77 | 130.82 | 1,147,967 | -1.89(-1.42%) |
May 07, 2024 | 132.60 | 133.48 | 131.75 | 132.71 | 1,054,406 | +0.11(+0.08%) |
May 06, 2024 | 136.16 | 137.06 | 130.31 | 132.60 | 1,817,886 | -2.87(-2.12%) |
May 03, 2024 | 131.79 | 135.81 | 131.79 | 135.47 | 1,220,666 | +4.68(+3.58%) |
May 02, 2024 | 130.27 | 131.19 | 128.89 | 130.79 | 1,149,581 | +1.14(+0.88%) |
May 01, 2024 | 131.32 | 132.78 | 128.90 | 129.65 | 940,880 | -0.47(-0.36%) |
Apr 30, 2024 | 133.48 | 133.50 | 129.33 | 130.12 | 1,378,641 | -4.95(-3.66%) |
Apr 29, 2024 | 134.10 | 135.19 | 133.29 | 135.07 | 975,317 | +1.03(+0.77%) |
Apr 26, 2024 | 133.00 | 136.28 | 133.00 | 134.04 | 1,053,994 | +1.01(+0.76%) |
Apr 25, 2024 | 129.16 | 133.20 | 127.05 | 133.03 | 1,447,860 | +3.11(+2.39%) |
Apr 24, 2024 | 141.06 | 144.91 | 128.75 | 129.92 | 2,557,027 | -4.24(-3.16%) |
Apr 23, 2024 | 133.53 | 135.78 | 130.76 | 134.16 | 2,125,199 | -3.14(-2.29%) |
Apr 22, 2024 | 136.93 | 138.64 | 135.41 | 137.30 | 822,968 | +0.40(+0.29%) |
Apr 19, 2024 | 136.48 | 137.98 | 135.65 | 136.90 | 983,336 | +0.83(+0.61%) |
Apr 18, 2024 | 140.00 | 140.00 | 135.26 | 136.07 | 1,332,791 | -2.86(-2.06%) |
Apr 17, 2024 | 142.18 | 142.18 | 138.70 | 138.93 | 997,314 | -0.84(-0.60%) |
Apr 16, 2024 | 139.61 | 140.22 | 137.46 | 139.77 | 1,020,166 | -1.20(-0.85%) |
Apr 15, 2024 | 142.29 | 143.04 | 140.75 | 140.97 | 975,790 | +0.34(+0.24%) |
Apr 12, 2024 | 144.29 | 145.31 | 140.00 | 140.63 | 1,278,235 | -3.60(-2.50%) |
Apr 11, 2024 | 144.53 | 145.62 | 142.50 | 144.23 | 1,024,406 | -0.42(-0.29%) |
Apr 10, 2024 | 145.04 | 146.03 | 143.51 | 144.65 | 1,133,941 | -2.08(-1.42%) |
Apr 09, 2024 | 148.88 | 149.62 | 144.50 | 146.73 | 822,993 | -1.12(-0.76%) |
Apr 08, 2024 | 147.92 | 148.88 | 146.14 | 147.85 | 619,730 | +0.58(+0.39%) |
Apr 05, 2024 | 146.15 | 147.66 | 145.63 | 147.27 | 638,541 | +0.56(+0.38%) |
Apr 04, 2024 | 148.60 | 149.78 | 146.07 | 146.71 | 768,081 | -1.02(-0.69%) |
Apr 03, 2024 | 147.76 | 150.50 | 147.37 | 147.73 | 902,845 | -0.17(-0.11%) |
Apr 02, 2024 | 149.01 | 149.34 | 145.98 | 147.90 | 917,282 | -1.36(-0.91%) |