Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 140.65 | 141.26 | 139.13 | 139.48 | 858,032 | -1.27(-0.90%) |
Jun 12, 2024 | 138.51 | 142.35 | 137.41 | 140.75 | 1,766,068 | +4.98(+3.67%) |
Jun 11, 2024 | 137.02 | 137.33 | 134.77 | 135.77 | 1,356,347 | -1.99(-1.44%) |
Jun 10, 2024 | 132.24 | 138.12 | 132.01 | 137.76 | 1,431,426 | +4.03(+3.01%) |
Jun 07, 2024 | 133.93 | 134.85 | 133.06 | 133.73 | 1,211,992 | -0.95(-0.71%) |
Jun 06, 2024 | 135.00 | 135.20 | 133.35 | 134.68 | 744,625 | -0.88(-0.65%) |
Jun 05, 2024 | 132.82 | 136.80 | 132.34 | 135.56 | 2,067,968 | +3.32(+2.51%) |
Jun 04, 2024 | 132.57 | 133.90 | 131.71 | 132.24 | 1,031,963 | -1.45(-1.08%) |
Jun 03, 2024 | 134.78 | 135.89 | 132.63 | 133.69 | 1,337,268 | -1.53(-1.13%) |
May 31, 2024 | 133.42 | 135.47 | 132.27 | 135.22 | 1,364,730 | +2.05(+1.54%) |
May 30, 2024 | 133.54 | 135.75 | 132.46 | 133.17 | 1,139,624 | +1.62(+1.23%) |
May 29, 2024 | 129.58 | 134.89 | 129.58 | 131.55 | 1,079,257 | +0.69(+0.53%) |
May 28, 2024 | 130.08 | 131.58 | 129.25 | 130.86 | 783,007 | -0.27(-0.21%) |
May 24, 2024 | 130.35 | 131.87 | 129.01 | 131.13 | 1,110,231 | +2.15(+1.67%) |
May 23, 2024 | 130.42 | 130.84 | 128.75 | 128.98 | 782,055 | -1.44(-1.10%) |
May 22, 2024 | 129.46 | 131.18 | 129.15 | 130.42 | 986,250 | +0.06(+0.05%) |
May 21, 2024 | 130.39 | 131.04 | 129.29 | 130.36 | 770,713 | -0.60(-0.46%) |
May 20, 2024 | 129.48 | 131.02 | 127.85 | 130.96 | 892,324 | +2.49(+1.94%) |
May 17, 2024 | 128.18 | 128.81 | 127.25 | 128.47 | 761,833 | +0.54(+0.42%) |
May 16, 2024 | 132.51 | 132.86 | 127.61 | 127.93 | 1,436,286 | -5.04(-3.79%) |
May 15, 2024 | 129.89 | 133.17 | 129.27 | 132.97 | 1,647,301 | +4.41(+3.43%) |
May 14, 2024 | 126.54 | 128.79 | 126.26 | 128.56 | 1,756,495 | +2.44(+1.93%) |
May 13, 2024 | 126.14 | 126.42 | 123.47 | 126.12 | 1,569,343 | -1.01(-0.79%) |
May 10, 2024 | 127.61 | 128.68 | 126.48 | 127.13 | 1,132,209 | -0.55(-0.43%) |
May 09, 2024 | 123.27 | 127.73 | 123.11 | 127.68 | 1,181,863 | +4.84(+3.94%) |
May 08, 2024 | 123.32 | 124.60 | 121.17 | 122.84 | 1,541,032 | -1.23(-0.99%) |
May 07, 2024 | 123.20 | 124.92 | 122.12 | 124.07 | 1,528,272 | +1.71(+1.40%) |
May 06, 2024 | 121.73 | 122.39 | 119.37 | 122.36 | 1,248,073 | +2.08(+1.73%) |
May 03, 2024 | 121.00 | 121.72 | 118.47 | 120.28 | 1,695,112 | +1.34(+1.13%) |
May 02, 2024 | 118.03 | 119.00 | 115.21 | 118.94 | 1,988,287 | +2.99(+2.58%) |