Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 173.75 | 173.75 | 167.00 | 169.65 | 1,286,276 | -6.01(-3.42%) |
Jun 03, 2024 | 174.91 | 179.53 | 172.55 | 175.66 | 2,037,550 | +2.79(+1.61%) |
May 31, 2024 | 176.48 | 177.12 | 169.29 | 172.87 | 3,379,669 | -5.60(-3.14%) |
May 30, 2024 | 188.08 | 189.45 | 176.57 | 178.47 | 4,040,043 | -10.98(-5.80%) |
May 29, 2024 | 155.56 | 196.99 | 155.56 | 189.45 | 10,335,220 | +37.06(+24.32%) |
May 28, 2024 | 151.50 | 154.87 | 150.77 | 152.39 | 2,685,704 | +2.22(+1.48%) |
May 24, 2024 | 147.27 | 151.46 | 146.64 | 150.17 | 1,540,018 | +4.29(+2.94%) |
May 23, 2024 | 143.39 | 148.24 | 142.41 | 145.88 | 1,424,682 | +4.00(+2.82%) |
May 22, 2024 | 145.14 | 145.81 | 141.40 | 141.88 | 1,291,869 | -2.56(-1.77%) |
May 21, 2024 | 144.80 | 146.93 | 144.12 | 144.44 | 1,117,775 | -0.40(-0.28%) |
May 20, 2024 | 140.00 | 146.31 | 140.00 | 144.84 | 1,571,611 | +5.23(+3.75%) |
May 17, 2024 | 137.75 | 139.97 | 135.39 | 139.61 | 1,434,415 | +3.92(+2.89%) |
May 16, 2024 | 136.94 | 138.14 | 135.37 | 135.69 | 716,138 | -1.99(-1.45%) |
May 15, 2024 | 136.45 | 138.00 | 134.35 | 137.68 | 1,327,465 | +1.37(+1.01%) |
May 14, 2024 | 133.85 | 136.46 | 133.01 | 136.31 | 1,260,076 | +3.89(+2.94%) |
May 13, 2024 | 131.19 | 132.97 | 128.63 | 132.42 | 975,083 | +2.71(+2.09%) |
May 10, 2024 | 133.55 | 134.49 | 128.50 | 129.71 | 1,094,800 | -2.62(-1.98%) |
May 09, 2024 | 128.21 | 132.59 | 128.03 | 132.33 | 939,851 | +3.73(+2.90%) |
May 08, 2024 | 127.40 | 131.25 | 127.11 | 128.60 | 794,509 | +0.18(+0.14%) |
May 07, 2024 | 130.78 | 131.79 | 128.41 | 128.42 | 803,643 | -0.96(-0.74%) |
May 06, 2024 | 129.96 | 131.54 | 127.77 | 129.38 | 1,089,998 | +0.62(+0.48%) |
May 03, 2024 | 126.62 | 129.18 | 126.29 | 128.76 | 1,177,043 | +3.86(+3.09%) |
May 02, 2024 | 122.80 | 126.60 | 122.00 | 124.90 | 942,584 | +4.49(+3.73%) |
May 01, 2024 | 120.62 | 124.34 | 118.03 | 120.41 | 1,073,915 | -1.11(-0.91%) |
Apr 30, 2024 | 125.49 | 126.01 | 121.39 | 121.52 | 1,172,872 | -3.87(-3.09%) |
Apr 29, 2024 | 123.00 | 126.43 | 121.64 | 125.39 | 1,388,685 | +3.31(+2.71%) |
Apr 26, 2024 | 116.35 | 122.21 | 115.34 | 122.08 | 1,109,869 | +6.63(+5.74%) |
Apr 25, 2024 | 113.00 | 115.91 | 111.41 | 115.45 | 943,095 | +0.36(+0.31%) |
Apr 24, 2024 | 120.00 | 120.52 | 115.00 | 115.09 | 985,704 | -4.62(-3.86%) |
Apr 23, 2024 | 116.19 | 119.91 | 115.07 | 119.71 | 1,034,672 | +4.87(+4.24%) |
Apr 22, 2024 | 113.00 | 115.81 | 111.22 | 114.84 | 1,216,826 | +4.48(+4.06%) |
Apr 19, 2024 | 108.92 | 112.28 | 108.53 | 110.36 | 1,088,911 | +1.04(+0.95%) |
Apr 18, 2024 | 113.96 | 113.97 | 108.84 | 109.32 | 1,630,257 | -4.16(-3.67%) |
Apr 17, 2024 | 117.76 | 118.15 | 111.40 | 113.48 | 1,171,223 | -2.41(-2.08%) |
Apr 16, 2024 | 111.90 | 116.73 | 109.56 | 115.89 | 1,475,226 | +3.05(+2.70%) |
Apr 15, 2024 | 113.10 | 115.00 | 110.92 | 112.84 | 1,335,903 | +1.01(+0.90%) |
Apr 12, 2024 | 114.98 | 115.80 | 111.33 | 111.83 | 1,027,469 | -4.64(-3.98%) |
Apr 11, 2024 | 114.70 | 117.25 | 113.86 | 116.47 | 1,102,601 | +2.14(+1.87%) |
Apr 10, 2024 | 114.94 | 118.15 | 113.62 | 114.33 | 1,665,631 | -1.79(-1.54%) |
Apr 09, 2024 | 120.54 | 120.54 | 115.20 | 116.12 | 1,779,562 | -3.30(-2.76%) |
Apr 08, 2024 | 122.00 | 123.32 | 117.58 | 119.42 | 1,468,734 | -1.37(-1.13%) |
Apr 05, 2024 | 123.42 | 124.18 | 120.13 | 120.79 | 1,309,504 | -2.17(-1.76%) |
Apr 04, 2024 | 132.48 | 132.65 | 122.86 | 122.96 | 1,271,806 | -7.77(-5.94%) |
Apr 03, 2024 | 131.40 | 134.12 | 128.41 | 130.73 | 1,281,778 | -0.67(-0.51%) |
Apr 02, 2024 | 128.00 | 131.47 | 123.78 | 131.40 | 1,781,505 | -0.44(-0.33%) |