Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 131.74 | 132.77 | 131.38 | 132.54 | 261,564 | +0.25(+0.19%) |
Jun 25, 2024 | 132.10 | 133.09 | 131.50 | 132.29 | 367,201 | -0.98(-0.74%) |
Jun 24, 2024 | 134.56 | 135.75 | 132.93 | 133.27 | 519,742 | -1.11(-0.83%) |
Jun 21, 2024 | 134.25 | 134.38 | 133.17 | 134.38 | 199,732 | +0.30(+0.22%) |
Jun 20, 2024 | 133.80 | 134.49 | 133.40 | 134.08 | 321,599 | +0.34(+0.25%) |
Jun 18, 2024 | 133.37 | 133.80 | 132.94 | 133.74 | 182,959 | +0.32(+0.24%) |
Jun 17, 2024 | 131.92 | 133.50 | 131.71 | 133.42 | 215,563 | +1.13(+0.85%) |
Jun 14, 2024 | 132.83 | 132.99 | 131.20 | 132.29 | 332,009 | -1.40(-1.05%) |
Jun 13, 2024 | 134.63 | 134.73 | 133.21 | 133.69 | 215,357 | -1.16(-0.86%) |
Jun 12, 2024 | 135.50 | 135.50 | 134.57 | 134.85 | 245,057 | +0.16(+0.12%) |
Jun 11, 2024 | 135.22 | 135.22 | 134.10 | 134.69 | 256,928 | -1.48(-1.09%) |
Jun 10, 2024 | 136.47 | 136.61 | 135.92 | 136.17 | 212,415 | -0.30(-0.22%) |
Jun 07, 2024 | 136.69 | 137.36 | 136.44 | 136.47 | 173,418 | -0.37(-0.27%) |
Jun 06, 2024 | 137.45 | 137.45 | 136.53 | 136.84 | 215,652 | -0.55(-0.40%) |
Jun 05, 2024 | 136.75 | 137.49 | 135.94 | 137.39 | 192,944 | +0.62(+0.45%) |
Jun 04, 2024 | 136.41 | 136.91 | 135.63 | 136.77 | 216,463 | +0.20(+0.15%) |
Jun 03, 2024 | 136.63 | 137.39 | 135.44 | 136.57 | 347,726 | +0.55(+0.40%) |
May 31, 2024 | 133.84 | 136.16 | 133.75 | 136.02 | 358,762 | +2.23(+1.67%) |
May 30, 2024 | 133.00 | 134.16 | 132.75 | 133.79 | 241,082 | +1.15(+0.87%) |
May 29, 2024 | 133.53 | 134.15 | 132.55 | 132.64 | 220,507 | -1.64(-1.22%) |
May 28, 2024 | 135.58 | 135.74 | 134.04 | 134.28 | 239,634 | -1.27(-0.94%) |
May 24, 2024 | 134.70 | 135.55 | 134.38 | 135.55 | 228,698 | +1.39(+1.04%) |
May 23, 2024 | 136.85 | 136.87 | 134.08 | 134.16 | 352,259 | -2.49(-1.82%) |
May 22, 2024 | 136.53 | 136.89 | 135.93 | 136.65 | 231,914 | +0.16(+0.12%) |
May 21, 2024 | 136.48 | 136.81 | 136.10 | 136.49 | 219,127 | +0.11(+0.08%) |
May 20, 2024 | 135.75 | 136.63 | 135.60 | 136.38 | 325,469 | +0.88(+0.65%) |
May 17, 2024 | 134.66 | 135.50 | 134.61 | 135.50 | 259,197 | +0.56(+0.41%) |
May 16, 2024 | 134.38 | 135.54 | 134.33 | 134.94 | 324,675 | +0.58(+0.43%) |
May 15, 2024 | 135.12 | 135.13 | 134.14 | 134.36 | 288,677 | -0.30(-0.22%) |
May 14, 2024 | 134.73 | 134.94 | 134.31 | 134.66 | 423,004 | +0.35(+0.26%) |
May 13, 2024 | 135.59 | 135.90 | 134.26 | 134.31 | 591,636 | -0.79(-0.58%) |
May 10, 2024 | 135.81 | 135.81 | 134.89 | 135.10 | 758,344 | -0.26(-0.19%) |
May 09, 2024 | 134.33 | 135.40 | 134.13 | 135.36 | 356,660 | +1.27(+0.95%) |
May 08, 2024 | 133.41 | 134.31 | 133.02 | 134.09 | 237,809 | +0.65(+0.49%) |
May 07, 2024 | 133.40 | 133.51 | 132.80 | 133.44 | 467,469 | -0.17(-0.13%) |
May 06, 2024 | 133.29 | 133.97 | 132.84 | 133.61 | 504,903 | +1.04(+0.78%) |
May 03, 2024 | 133.03 | 133.03 | 131.68 | 132.57 | 367,870 | +0.51(+0.39%) |
May 02, 2024 | 131.45 | 132.10 | 130.68 | 132.06 | 326,860 | +1.95(+1.50%) |
May 01, 2024 | 129.62 | 131.38 | 129.57 | 130.11 | 270,955 | +0.26(+0.20%) |
Apr 30, 2024 | 130.86 | 131.57 | 129.81 | 129.85 | 403,797 | -1.28(-0.98%) |
Apr 29, 2024 | 129.76 | 131.13 | 129.76 | 131.13 | 328,546 | +1.60(+1.24%) |
Apr 26, 2024 | 129.22 | 129.94 | 128.84 | 129.53 | 281,689 | +0.52(+0.40%) |
Apr 25, 2024 | 127.77 | 129.22 | 126.86 | 129.01 | 693,999 | +0.50(+0.39%) |
Apr 24, 2024 | 130.50 | 130.59 | 127.86 | 128.51 | 541,556 | -0.86(-0.66%) |
Apr 23, 2024 | 129.03 | 130.21 | 128.79 | 129.37 | 820,871 | +0.87(+0.68%) |
Apr 22, 2024 | 128.74 | 129.43 | 128.13 | 128.50 | 554,903 | +0.50(+0.39%) |
Apr 19, 2024 | 127.71 | 128.72 | 127.71 | 128.00 | 378,630 | +0.54(+0.42%) |
Apr 18, 2024 | 127.74 | 128.81 | 127.30 | 127.46 | 486,757 | -0.05(-0.04%) |
Apr 17, 2024 | 128.41 | 128.44 | 126.65 | 127.51 | 497,627 | -0.15(-0.12%) |
Apr 16, 2024 | 127.54 | 128.30 | 127.04 | 127.66 | 781,570 | +0.61(+0.48%) |
Apr 15, 2024 | 129.39 | 129.48 | 126.86 | 127.05 | 493,679 | -0.67(-0.52%) |
Apr 12, 2024 | 129.45 | 129.80 | 127.33 | 127.72 | 400,077 | -1.44(-1.11%) |
Apr 11, 2024 | 129.24 | 129.76 | 127.89 | 129.16 | 699,249 | -0.06(-0.05%) |
Apr 10, 2024 | 128.00 | 129.30 | 127.77 | 129.22 | 827,904 | -0.46(-0.35%) |
Apr 09, 2024 | 130.90 | 131.18 | 128.97 | 129.68 | 533,224 | -1.39(-1.06%) |
Apr 08, 2024 | 131.45 | 131.88 | 130.98 | 131.07 | 950,472 | -0.28(-0.21%) |
Apr 05, 2024 | 130.47 | 131.38 | 130.20 | 131.35 | 323,112 | +1.18(+0.91%) |
Apr 04, 2024 | 130.97 | 131.14 | 129.75 | 130.17 | 367,172 | +0.51(+0.39%) |
Apr 03, 2024 | 130.01 | 130.37 | 129.38 | 129.66 | 291,005 | -0.57(-0.44%) |
Apr 02, 2024 | 130.57 | 130.70 | 130.04 | 130.23 | 685,785 | -0.66(-0.50%) |