Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 127.64 | 128.97 | 123.04 | 124.59 | 295,890 | -3.05(-2.39%) |
Jun 14, 2024 | 126.36 | 128.65 | 124.58 | 127.64 | 209,012 | -0.20(-0.16%) |
Jun 13, 2024 | 131.53 | 132.08 | 127.58 | 127.84 | 261,627 | -3.43(-2.61%) |
Jun 12, 2024 | 132.37 | 134.01 | 124.90 | 131.27 | 680,284 | -0.66(-0.50%) |
Jun 11, 2024 | 131.44 | 134.91 | 130.28 | 131.93 | 209,872 | +0.45(+0.34%) |
Jun 10, 2024 | 136.87 | 138.38 | 131.25 | 131.48 | 238,417 | -5.69(-4.15%) |
Jun 07, 2024 | 138.18 | 138.81 | 133.75 | 137.17 | 131,277 | -1.33(-0.96%) |
Jun 06, 2024 | 138.58 | 139.42 | 135.60 | 138.50 | 163,349 | +0.00(+0.00%) |
Jun 05, 2024 | 135.66 | 140.09 | 134.20 | 138.50 | 250,835 | +4.04(+3.00%) |
Jun 04, 2024 | 135.12 | 136.06 | 133.11 | 134.46 | 239,195 | -0.85(-0.63%) |
Jun 03, 2024 | 135.44 | 139.03 | 133.89 | 135.31 | 378,439 | +0.21(+0.16%) |
May 31, 2024 | 139.47 | 143.76 | 134.84 | 135.10 | 587,045 | -2.35(-1.71%) |
May 30, 2024 | 132.84 | 138.36 | 131.37 | 137.45 | 511,857 | +4.94(+3.73%) |
May 29, 2024 | 126.34 | 133.25 | 126.15 | 132.51 | 570,368 | +5.18(+4.07%) |
May 28, 2024 | 130.77 | 131.97 | 125.87 | 127.33 | 153,794 | -3.08(-2.36%) |
May 24, 2024 | 129.26 | 131.17 | 126.79 | 130.41 | 250,225 | +0.97(+0.75%) |
May 23, 2024 | 131.45 | 132.26 | 127.78 | 129.44 | 405,348 | -1.70(-1.30%) |
May 22, 2024 | 123.10 | 133.09 | 122.73 | 131.14 | 1,393,999 | +8.29(+6.75%) |
May 21, 2024 | 120.85 | 123.51 | 120.85 | 122.85 | 682,413 | +1.78(+1.47%) |
May 20, 2024 | 121.02 | 122.14 | 120.12 | 121.07 | 386,706 | -0.05(-0.04%) |
May 17, 2024 | 123.06 | 124.76 | 120.02 | 121.12 | 690,041 | -1.68(-1.37%) |
May 16, 2024 | 125.27 | 126.00 | 122.45 | 122.80 | 503,754 | -1.24(-1.00%) |
May 15, 2024 | 125.85 | 128.25 | 123.69 | 124.04 | 998,212 | -0.78(-0.62%) |
May 14, 2024 | 131.93 | 132.59 | 116.62 | 124.82 | 1,238,110 | -7.20(-5.45%) |
May 13, 2024 | 134.01 | 134.98 | 131.43 | 132.02 | 340,234 | -1.44(-1.08%) |
May 10, 2024 | 133.62 | 135.84 | 132.59 | 133.46 | 218,271 | +0.33(+0.25%) |
May 09, 2024 | 134.80 | 134.80 | 132.80 | 133.13 | 201,494 | -0.80(-0.60%) |
May 08, 2024 | 135.00 | 137.32 | 133.52 | 133.93 | 389,377 | -2.05(-1.51%) |
May 07, 2024 | 135.16 | 137.65 | 134.50 | 135.98 | 504,586 | +1.98(+1.48%) |
May 06, 2024 | 138.36 | 138.36 | 133.53 | 134.00 | 441,370 | -3.20(-2.33%) |
May 03, 2024 | 141.96 | 142.36 | 135.16 | 137.20 | 511,413 | -3.90(-2.76%) |
May 02, 2024 | 141.79 | 143.99 | 139.26 | 141.10 | 318,478 | +0.09(+0.06%) |
May 01, 2024 | 137.81 | 142.55 | 136.00 | 141.01 | 411,204 | +2.57(+1.86%) |
Apr 30, 2024 | 139.88 | 141.47 | 137.00 | 138.44 | 260,534 | -1.71(-1.22%) |
Apr 29, 2024 | 136.48 | 142.43 | 136.48 | 140.15 | 269,028 | +4.25(+3.13%) |
Apr 26, 2024 | 137.00 | 139.81 | 133.39 | 135.90 | 226,133 | -1.03(-0.75%) |
Apr 25, 2024 | 140.59 | 140.84 | 136.19 | 136.93 | 376,771 | -6.25(-4.37%) |
Apr 24, 2024 | 144.00 | 146.40 | 141.01 | 143.18 | 244,223 | -1.65(-1.14%) |
Apr 23, 2024 | 143.30 | 147.45 | 143.30 | 144.83 | 220,120 | +2.73(+1.92%) |
Apr 22, 2024 | 140.48 | 144.33 | 140.41 | 142.10 | 245,698 | +1.93(+1.38%) |
Apr 19, 2024 | 141.39 | 144.41 | 137.78 | 140.17 | 280,701 | -0.72(-0.51%) |
Apr 18, 2024 | 143.00 | 143.67 | 140.23 | 140.89 | 222,169 | -1.28(-0.90%) |
Apr 17, 2024 | 142.80 | 144.25 | 140.72 | 142.17 | 299,396 | +0.67(+0.47%) |
Apr 16, 2024 | 144.53 | 148.10 | 141.05 | 141.50 | 367,491 | -3.73(-2.57%) |
Apr 15, 2024 | 145.64 | 150.19 | 145.00 | 145.23 | 379,111 | -0.81(-0.55%) |
Apr 12, 2024 | 151.14 | 152.53 | 144.36 | 146.04 | 318,762 | -5.00(-3.31%) |
Apr 11, 2024 | 153.85 | 154.41 | 150.91 | 151.04 | 402,490 | -1.54(-1.01%) |
Apr 10, 2024 | 151.50 | 156.84 | 151.50 | 152.58 | 431,190 | -1.09(-0.71%) |
Apr 09, 2024 | 149.74 | 153.81 | 148.30 | 153.67 | 572,916 | +4.79(+3.22%) |
Apr 08, 2024 | 150.97 | 150.97 | 147.56 | 148.88 | 164,516 | -1.00(-0.67%) |
Apr 05, 2024 | 147.93 | 150.62 | 145.44 | 149.88 | 156,146 | +2.23(+1.51%) |
Apr 04, 2024 | 150.99 | 152.55 | 146.57 | 147.65 | 211,322 | -1.85(-1.24%) |
Apr 03, 2024 | 146.45 | 150.00 | 144.02 | 149.50 | 235,891 | +3.21(+2.19%) |
Apr 02, 2024 | 150.50 | 152.81 | 146.26 | 146.29 | 331,842 | -5.69(-3.74%) |