Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 140.28 | 142.70 | 139.24 | 140.48 | 318,786 | +2.03(+1.47%) |
Jun 11, 2024 | 135.82 | 138.81 | 135.58 | 138.45 | 281,476 | +1.79(+1.31%) |
Jun 10, 2024 | 135.45 | 138.72 | 134.75 | 136.66 | 374,278 | +0.64(+0.47%) |
Jun 07, 2024 | 134.26 | 136.45 | 132.52 | 136.02 | 461,093 | +0.90(+0.67%) |
Jun 06, 2024 | 135.23 | 137.46 | 134.91 | 135.12 | 320,816 | -0.67(-0.49%) |
Jun 05, 2024 | 135.11 | 136.63 | 133.24 | 135.79 | 421,120 | +2.22(+1.66%) |
Jun 04, 2024 | 135.38 | 136.32 | 132.81 | 133.57 | 455,296 | -2.10(-1.55%) |
Jun 03, 2024 | 141.23 | 141.49 | 135.13 | 135.67 | 494,395 | -4.95(-3.52%) |
May 31, 2024 | 139.76 | 140.62 | 138.47 | 140.62 | 408,536 | +1.12(+0.80%) |
May 30, 2024 | 141.00 | 141.00 | 138.49 | 139.50 | 419,231 | -1.55(-1.10%) |
May 29, 2024 | 141.46 | 142.79 | 140.34 | 141.05 | 413,786 | -2.32(-1.62%) |
May 28, 2024 | 146.14 | 146.14 | 141.93 | 143.37 | 413,914 | -3.11(-2.12%) |
May 24, 2024 | 146.44 | 146.88 | 144.56 | 146.48 | 323,037 | +0.23(+0.16%) |
May 23, 2024 | 146.32 | 147.40 | 145.16 | 146.25 | 324,690 | +0.94(+0.65%) |
May 22, 2024 | 144.92 | 146.50 | 144.20 | 145.31 | 341,440 | +0.79(+0.55%) |
May 21, 2024 | 146.19 | 146.19 | 143.31 | 144.52 | 415,304 | -1.87(-1.28%) |
May 20, 2024 | 147.00 | 147.05 | 143.71 | 146.39 | 696,388 | -0.73(-0.50%) |
May 17, 2024 | 149.52 | 149.52 | 146.57 | 147.12 | 359,860 | -2.50(-1.67%) |
May 16, 2024 | 148.78 | 150.91 | 146.69 | 149.62 | 359,129 | +0.95(+0.64%) |
May 15, 2024 | 150.74 | 151.81 | 148.16 | 148.67 | 493,000 | -1.06(-0.71%) |
May 14, 2024 | 149.65 | 151.54 | 149.18 | 149.73 | 394,798 | +0.93(+0.62%) |
May 13, 2024 | 151.17 | 151.51 | 148.61 | 148.80 | 419,061 | -1.51(-1.00%) |
May 10, 2024 | 152.46 | 153.57 | 150.05 | 150.31 | 380,271 | -1.56(-1.03%) |
May 09, 2024 | 150.00 | 151.97 | 149.12 | 151.87 | 550,547 | +2.12(+1.42%) |
May 08, 2024 | 158.60 | 158.96 | 147.58 | 149.75 | 1,762,766 | -16.23(-9.78%) |
May 07, 2024 | 169.41 | 171.00 | 165.26 | 165.98 | 814,379 | -4.21(-2.47%) |
May 06, 2024 | 165.99 | 170.58 | 165.99 | 170.19 | 518,818 | +4.82(+2.91%) |
May 03, 2024 | 167.97 | 168.75 | 162.40 | 165.37 | 357,412 | -0.63(-0.38%) |
May 02, 2024 | 166.19 | 167.79 | 163.40 | 166.00 | 362,683 | +0.71(+0.43%) |
May 01, 2024 | 164.31 | 168.25 | 163.75 | 165.29 | 338,162 | +1.38(+0.84%) |
Apr 30, 2024 | 167.31 | 167.31 | 163.79 | 163.91 | 403,765 | -4.36(-2.59%) |
Apr 29, 2024 | 171.11 | 172.70 | 167.81 | 168.27 | 305,973 | -2.09(-1.23%) |
Apr 26, 2024 | 171.18 | 173.22 | 170.01 | 170.36 | 261,623 | +0.62(+0.37%) |
Apr 25, 2024 | 169.22 | 170.39 | 167.38 | 169.74 | 338,529 | -2.37(-1.38%) |
Apr 24, 2024 | 172.48 | 173.49 | 170.36 | 172.11 | 355,692 | +0.57(+0.33%) |
Apr 23, 2024 | 168.80 | 174.20 | 168.80 | 171.54 | 404,046 | +3.10(+1.84%) |
Apr 22, 2024 | 164.91 | 169.48 | 164.28 | 168.44 | 431,715 | +4.89(+2.99%) |
Apr 19, 2024 | 162.68 | 164.81 | 161.44 | 163.55 | 637,760 | +0.71(+0.44%) |
Apr 18, 2024 | 163.48 | 165.00 | 160.73 | 162.84 | 377,080 | +0.09(+0.06%) |
Apr 17, 2024 | 165.89 | 166.43 | 162.27 | 162.75 | 629,597 | -1.71(-1.04%) |
Apr 16, 2024 | 161.16 | 165.76 | 160.35 | 164.46 | 405,014 | +2.41(+1.49%) |
Apr 15, 2024 | 166.25 | 166.74 | 161.92 | 162.05 | 478,705 | -4.10(-2.47%) |
Apr 12, 2024 | 165.97 | 166.91 | 165.00 | 166.15 | 302,775 | -0.63(-0.38%) |
Apr 11, 2024 | 166.36 | 167.40 | 164.70 | 166.78 | 209,445 | +1.38(+0.84%) |
Apr 10, 2024 | 163.86 | 166.19 | 162.43 | 165.40 | 332,886 | -1.99(-1.19%) |
Apr 09, 2024 | 166.84 | 168.62 | 166.70 | 167.39 | 217,694 | +0.73(+0.44%) |
Apr 08, 2024 | 165.13 | 167.89 | 163.96 | 166.66 | 298,901 | +1.82(+1.10%) |
Apr 05, 2024 | 164.25 | 165.90 | 164.25 | 164.84 | 315,402 | +0.97(+0.59%) |
Apr 04, 2024 | 167.65 | 168.01 | 163.57 | 163.87 | 335,580 | -2.07(-1.25%) |
Apr 03, 2024 | 164.99 | 166.87 | 164.39 | 165.94 | 277,588 | -0.26(-0.16%) |
Apr 02, 2024 | 164.65 | 166.41 | 162.85 | 166.20 | 286,144 | -1.08(-0.65%) |