Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 142.61 | 143.66 | 140.16 | 141.37 | 186,622 | -1.96(-1.37%) |
Jun 25, 2024 | 145.42 | 146.50 | 142.00 | 143.33 | 303,209 | -2.09(-1.44%) |
Jun 24, 2024 | 145.13 | 146.06 | 141.72 | 145.42 | 500,407 | +1.11(+0.77%) |
Jun 21, 2024 | 143.60 | 144.42 | 139.05 | 144.31 | 885,276 | +0.72(+0.50%) |
Jun 20, 2024 | 140.00 | 143.78 | 140.00 | 143.59 | 556,086 | +3.92(+2.81%) |
Jun 18, 2024 | 137.80 | 140.02 | 136.66 | 139.67 | 294,140 | +1.53(+1.11%) |
Jun 17, 2024 | 133.98 | 138.92 | 133.71 | 138.14 | 231,200 | +3.07(+2.27%) |
Jun 14, 2024 | 135.08 | 136.34 | 132.57 | 135.07 | 162,850 | -2.68(-1.95%) |
Jun 13, 2024 | 139.44 | 140.10 | 135.34 | 137.75 | 168,446 | -1.78(-1.28%) |
Jun 12, 2024 | 135.71 | 140.53 | 135.56 | 139.53 | 252,351 | +7.27(+5.50%) |
Jun 11, 2024 | 131.68 | 132.97 | 131.21 | 132.26 | 149,179 | -0.13(-0.10%) |
Jun 10, 2024 | 131.47 | 132.66 | 130.41 | 132.39 | 179,228 | -0.32(-0.24%) |
Jun 07, 2024 | 133.51 | 134.07 | 132.40 | 132.71 | 161,782 | -1.44(-1.07%) |
Jun 06, 2024 | 137.67 | 138.23 | 132.81 | 134.15 | 212,962 | -3.87(-2.80%) |
Jun 05, 2024 | 134.58 | 138.45 | 133.18 | 138.02 | 161,006 | +4.31(+3.22%) |
Jun 04, 2024 | 135.10 | 135.88 | 132.84 | 133.71 | 163,750 | -2.65(-1.94%) |
Jun 03, 2024 | 141.08 | 141.43 | 135.30 | 136.36 | 286,163 | -3.06(-2.19%) |
May 31, 2024 | 140.06 | 140.07 | 137.88 | 139.42 | 232,620 | +0.23(+0.17%) |
May 30, 2024 | 138.45 | 140.77 | 138.45 | 139.19 | 139,659 | +1.07(+0.77%) |
May 29, 2024 | 139.97 | 140.21 | 137.34 | 138.12 | 238,487 | -3.87(-2.73%) |
May 28, 2024 | 145.59 | 145.65 | 141.66 | 141.99 | 124,365 | -2.35(-1.63%) |
May 24, 2024 | 143.28 | 144.73 | 140.95 | 144.34 | 180,600 | +1.86(+1.31%) |
May 23, 2024 | 143.12 | 143.96 | 141.50 | 142.48 | 171,006 | -0.53(-0.37%) |
May 22, 2024 | 143.52 | 144.56 | 141.65 | 143.01 | 195,434 | -1.30(-0.90%) |
May 21, 2024 | 142.90 | 144.35 | 142.71 | 144.31 | 126,702 | +0.53(+0.37%) |
May 20, 2024 | 141.26 | 144.00 | 141.01 | 143.78 | 232,928 | +3.66(+2.61%) |
May 17, 2024 | 139.60 | 140.15 | 138.38 | 140.12 | 162,661 | +1.04(+0.75%) |
May 16, 2024 | 141.28 | 141.28 | 138.42 | 139.08 | 161,470 | -2.53(-1.79%) |
May 15, 2024 | 141.12 | 142.19 | 140.55 | 141.61 | 174,082 | +1.21(+0.86%) |
May 14, 2024 | 140.29 | 140.78 | 138.66 | 140.40 | 122,659 | +1.40(+1.01%) |
May 13, 2024 | 142.01 | 142.36 | 138.78 | 139.00 | 174,034 | -1.46(-1.04%) |
May 10, 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 214,265 | +1.31(+0.94%) |
May 09, 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 249,965 | +5.23(+3.91%) |
May 08, 2024 | 136.34 | 136.44 | 133.85 | 133.92 | 352,919 | -2.24(-1.65%) |
May 07, 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 380,458 | +1.89(+1.41%) |
May 06, 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 444,109 | +3.33(+2.54%) |
May 03, 2024 | 128.00 | 132.79 | 126.87 | 130.94 | 626,305 | +8.99(+7.37%) |
May 02, 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 312,178 | +0.15(+0.12%) |
May 01, 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 231,609 | -0.01(-0.01%) |
Apr 30, 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 330,567 | -0.74(-0.60%) |
Apr 29, 2024 | 121.97 | 123.39 | 121.76 | 122.55 | 208,864 | +1.03(+0.85%) |
Apr 26, 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 171,511 | +1.62(+1.35%) |
Apr 25, 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 218,347 | +0.02(+0.02%) |
Apr 24, 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 177,554 | -0.48(-0.40%) |
Apr 23, 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 162,804 | +3.46(+2.96%) |
Apr 22, 2024 | 117.28 | 118.19 | 116.06 | 116.90 | 162,189 | +0.67(+0.58%) |
Apr 19, 2024 | 117.39 | 118.89 | 116.05 | 116.23 | 337,234 | -1.44(-1.22%) |
Apr 18, 2024 | 118.23 | 119.85 | 117.52 | 117.67 | 209,771 | +0.17(+0.14%) |
Apr 17, 2024 | 119.99 | 119.99 | 116.81 | 117.50 | 158,927 | -1.25(-1.05%) |
Apr 16, 2024 | 118.48 | 119.72 | 117.27 | 118.75 | 235,225 | -0.43(-0.36%) |
Apr 15, 2024 | 121.74 | 122.55 | 118.33 | 119.18 | 207,535 | -1.58(-1.31%) |
Apr 12, 2024 | 122.72 | 124.30 | 120.63 | 120.76 | 314,227 | -3.53(-2.84%) |
Apr 11, 2024 | 122.60 | 124.33 | 122.02 | 124.29 | 233,771 | +1.76(+1.44%) |
Apr 10, 2024 | 119.56 | 123.20 | 119.09 | 122.53 | 357,299 | +0.19(+0.16%) |
Apr 09, 2024 | 121.28 | 123.05 | 118.93 | 122.34 | 338,148 | +1.05(+0.87%) |
Apr 08, 2024 | 122.19 | 122.45 | 120.25 | 121.29 | 289,649 | +0.22(+0.18%) |
Apr 05, 2024 | 120.30 | 122.19 | 120.03 | 121.07 | 293,943 | +0.48(+0.40%) |
Apr 04, 2024 | 122.76 | 124.81 | 119.90 | 120.59 | 331,887 | -0.68(-0.56%) |
Apr 03, 2024 | 118.85 | 122.22 | 118.83 | 121.27 | 373,747 | +2.16(+1.81%) |
Apr 02, 2024 | 121.14 | 121.30 | 118.29 | 119.11 | 407,295 | -2.59(-2.13%) |