Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 144.94 | 145.45 | 142.93 | 144.11 | 812,381 | -0.03(-0.02%) |
May 31, 2024 | 140.71 | 144.43 | 140.48 | 144.14 | 1,500,321 | +3.46(+2.46%) |
May 30, 2024 | 139.68 | 141.10 | 139.32 | 140.68 | 651,650 | +1.44(+1.03%) |
May 29, 2024 | 140.47 | 141.56 | 139.15 | 139.24 | 815,242 | -2.53(-1.78%) |
May 28, 2024 | 144.96 | 145.75 | 141.62 | 141.77 | 709,598 | -3.45(-2.38%) |
May 24, 2024 | 146.28 | 146.67 | 144.93 | 145.22 | 468,616 | -0.43(-0.30%) |
May 23, 2024 | 149.01 | 149.01 | 145.56 | 145.65 | 731,120 | -3.94(-2.63%) |
May 22, 2024 | 151.16 | 151.97 | 149.01 | 149.59 | 895,123 | -1.92(-1.27%) |
May 21, 2024 | 151.83 | 152.12 | 150.13 | 151.51 | 845,180 | -0.42(-0.28%) |
May 20, 2024 | 152.84 | 153.44 | 151.76 | 151.93 | 561,801 | -0.96(-0.63%) |
May 17, 2024 | 154.84 | 154.84 | 152.20 | 152.89 | 581,814 | -1.21(-0.79%) |
May 16, 2024 | 154.74 | 155.22 | 153.57 | 154.10 | 602,328 | -0.91(-0.59%) |
May 15, 2024 | 156.00 | 157.17 | 154.63 | 155.01 | 557,505 | -0.57(-0.37%) |
May 14, 2024 | 158.65 | 158.65 | 154.93 | 155.58 | 678,785 | -1.95(-1.24%) |
May 13, 2024 | 155.82 | 157.61 | 155.63 | 157.53 | 876,964 | +2.26(+1.46%) |
May 10, 2024 | 155.98 | 155.98 | 154.08 | 155.27 | 753,487 | -0.07(-0.05%) |
May 09, 2024 | 154.84 | 155.64 | 154.35 | 155.34 | 704,341 | +0.99(+0.64%) |
May 08, 2024 | 154.04 | 155.00 | 153.52 | 154.35 | 928,734 | -0.57(-0.37%) |
May 07, 2024 | 157.22 | 157.75 | 154.85 | 154.92 | 1,181,665 | -1.77(-1.13%) |
May 06, 2024 | 158.70 | 159.77 | 155.44 | 156.69 | 913,790 | -0.72(-0.46%) |
May 03, 2024 | 157.08 | 158.29 | 157.00 | 157.41 | 670,521 | +1.09(+0.70%) |
May 02, 2024 | 157.73 | 157.73 | 155.99 | 156.32 | 752,560 | -0.45(-0.29%) |
May 01, 2024 | 156.87 | 159.15 | 156.28 | 156.77 | 838,678 | -0.44(-0.28%) |
Apr 30, 2024 | 160.34 | 160.37 | 156.91 | 157.21 | 1,558,985 | -4.16(-2.58%) |
Apr 29, 2024 | 160.49 | 162.06 | 160.49 | 161.37 | 1,055,694 | +1.44(+0.90%) |
Apr 26, 2024 | 160.62 | 162.14 | 159.82 | 159.93 | 1,003,682 | -1.14(-0.71%) |
Apr 25, 2024 | 161.11 | 161.60 | 158.95 | 161.07 | 1,452,079 | -0.73(-0.45%) |
Apr 24, 2024 | 163.07 | 163.73 | 161.22 | 161.80 | 1,161,662 | -1.58(-0.97%) |
Apr 23, 2024 | 162.61 | 163.86 | 160.92 | 163.38 | 1,113,162 | +0.29(+0.18%) |
Apr 22, 2024 | 162.81 | 163.54 | 160.95 | 163.09 | 1,447,229 | +0.70(+0.43%) |
Apr 19, 2024 | 161.00 | 162.93 | 160.26 | 162.39 | 3,396,405 | +2.16(+1.35%) |
Apr 18, 2024 | 155.88 | 164.45 | 155.88 | 160.23 | 3,914,712 | +16.16(+11.22%) |
Apr 17, 2024 | 145.31 | 145.85 | 143.71 | 144.07 | 1,763,212 | -0.48(-0.33%) |
Apr 16, 2024 | 144.67 | 145.88 | 144.30 | 144.55 | 1,100,382 | -0.20(-0.14%) |
Apr 15, 2024 | 147.53 | 147.81 | 144.30 | 144.75 | 1,177,598 | -0.63(-0.43%) |
Apr 12, 2024 | 144.87 | 145.99 | 144.48 | 145.38 | 924,763 | -0.73(-0.50%) |
Apr 11, 2024 | 148.57 | 149.12 | 145.61 | 146.11 | 884,036 | -2.17(-1.46%) |
Apr 10, 2024 | 148.92 | 149.57 | 147.84 | 148.28 | 738,452 | -2.21(-1.47%) |
Apr 09, 2024 | 150.56 | 151.43 | 148.96 | 150.49 | 610,192 | +0.08(+0.05%) |
Apr 08, 2024 | 150.32 | 151.34 | 150.23 | 150.41 | 582,330 | +0.42(+0.28%) |
Apr 05, 2024 | 149.23 | 150.58 | 148.97 | 149.99 | 613,199 | +1.14(+0.77%) |
Apr 04, 2024 | 154.06 | 154.06 | 148.79 | 148.85 | 806,578 | -4.27(-2.79%) |
Apr 03, 2024 | 153.42 | 154.35 | 152.81 | 153.12 | 703,010 | -0.67(-0.44%) |
Apr 02, 2024 | 154.45 | 155.48 | 153.23 | 153.79 | 847,208 | -0.49(-0.32%) |