Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 135.20 | 140.01 | 134.47 | 140.00 | 562,573 | +4.80(+3.55%) |
Jun 05, 2024 | 134.44 | 135.21 | 132.99 | 135.20 | 136,947 | +0.76(+0.57%) |
Jun 04, 2024 | 132.84 | 135.70 | 132.06 | 134.44 | 298,678 | +3.00(+2.28%) |
Jun 03, 2024 | 133.21 | 133.21 | 130.86 | 131.44 | 204,074 | -0.84(-0.64%) |
May 31, 2024 | 132.86 | 132.86 | 130.21 | 132.28 | 362,790 | +0.40(+0.30%) |
May 30, 2024 | 132.17 | 133.01 | 131.01 | 131.88 | 413,868 | -0.29(-0.22%) |
May 29, 2024 | 132.01 | 133.45 | 132.01 | 132.17 | 180,079 | -1.04(-0.78%) |
May 28, 2024 | 133.82 | 134.11 | 133.09 | 133.21 | 171,315 | -0.27(-0.20%) |
May 24, 2024 | 132.10 | 133.77 | 131.76 | 133.48 | 120,853 | +1.53(+1.16%) |
May 23, 2024 | 132.72 | 133.32 | 131.34 | 131.95 | 230,597 | -0.90(-0.68%) |
May 22, 2024 | 132.28 | 133.31 | 131.40 | 132.85 | 329,729 | +0.93(+0.70%) |
May 21, 2024 | 133.00 | 133.00 | 131.50 | 131.92 | 172,788 | -1.53(-1.15%) |
May 20, 2024 | 133.39 | 133.87 | 131.96 | 133.45 | 118,258 | +0.24(+0.18%) |
May 17, 2024 | 136.60 | 136.60 | 132.90 | 133.21 | 184,559 | -3.00(-2.20%) |
May 16, 2024 | 136.34 | 136.70 | 135.03 | 136.21 | 162,694 | -0.65(-0.47%) |
May 15, 2024 | 138.14 | 138.61 | 135.80 | 136.86 | 191,023 | -0.04(-0.03%) |
May 14, 2024 | 138.28 | 139.07 | 136.44 | 136.90 | 198,317 | -0.98(-0.71%) |
May 13, 2024 | 137.77 | 138.15 | 136.87 | 137.88 | 204,889 | +0.21(+0.15%) |
May 10, 2024 | 137.28 | 139.04 | 136.73 | 137.67 | 207,682 | +1.22(+0.89%) |
May 09, 2024 | 134.54 | 137.24 | 134.52 | 136.45 | 315,921 | +1.88(+1.40%) |
May 08, 2024 | 133.00 | 135.83 | 133.00 | 134.57 | 171,309 | +0.15(+0.11%) |
May 07, 2024 | 134.78 | 136.37 | 133.83 | 134.42 | 372,495 | +0.20(+0.15%) |
May 06, 2024 | 135.25 | 136.65 | 133.74 | 134.22 | 478,412 | -0.30(-0.22%) |
May 03, 2024 | 134.14 | 136.28 | 133.57 | 134.52 | 319,863 | +2.14(+1.62%) |
May 02, 2024 | 130.82 | 133.45 | 130.44 | 132.38 | 464,992 | +2.63(+2.03%) |
May 01, 2024 | 130.42 | 132.15 | 128.94 | 129.75 | 347,662 | -0.54(-0.41%) |
Apr 30, 2024 | 135.17 | 135.17 | 130.18 | 130.29 | 353,700 | -5.49(-4.04%) |
Apr 29, 2024 | 137.66 | 138.16 | 134.56 | 135.78 | 532,042 | -2.06(-1.49%) |
Apr 26, 2024 | 135.84 | 138.10 | 132.07 | 137.84 | 971,033 | -2.90(-2.06%) |
Apr 25, 2024 | 140.31 | 141.54 | 138.69 | 140.74 | 375,125 | +0.28(+0.20%) |
Apr 24, 2024 | 146.06 | 147.85 | 139.49 | 140.46 | 529,441 | -6.90(-4.68%) |
Apr 23, 2024 | 145.46 | 148.62 | 145.27 | 147.36 | 223,076 | +2.21(+1.52%) |
Apr 22, 2024 | 143.65 | 147.00 | 142.54 | 145.15 | 201,818 | +2.19(+1.53%) |
Apr 19, 2024 | 141.97 | 143.69 | 141.62 | 142.96 | 306,014 | +1.31(+0.92%) |
Apr 18, 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 381,455 | -2.68(-1.86%) |
Apr 17, 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 681,644 | -10.31(-6.67%) |
Apr 16, 2024 | 154.37 | 155.88 | 154.28 | 154.64 | 258,803 | -0.86(-0.55%) |
Apr 15, 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 266,093 | -0.64(-0.41%) |
Apr 12, 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 239,777 | -1.93(-1.22%) |
Apr 11, 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 221,512 | -1.00(-0.63%) |
Apr 10, 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 127,692 | -3.02(-1.86%) |
Apr 09, 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 207,000 | +1.59(+0.99%) |
Apr 08, 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 90,752 | +1.59(+1.00%) |
Apr 05, 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 116,539 | +0.91(+0.58%) |
Apr 04, 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 205,356 | -0.34(-0.21%) |
Apr 03, 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 130,868 | +0.21(+0.13%) |
Apr 02, 2024 | 158.12 | 158.50 | 155.47 | 158.13 | 227,860 | -0.78(-0.49%) |