Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 145.08 | 146.02 | 142.66 | 143.85 | 783,106 | -2.97(-2.02%) |
Jun 07, 2024 | 144.00 | 147.10 | 143.79 | 146.82 | 386,109 | +1.51(+1.04%) |
Jun 06, 2024 | 146.25 | 147.19 | 144.87 | 145.31 | 448,881 | -0.73(-0.50%) |
Jun 05, 2024 | 147.23 | 147.23 | 145.15 | 146.04 | 602,211 | -0.47(-0.32%) |
Jun 04, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 597,988 | -1.79(-1.21%) |
Jun 03, 2024 | 151.40 | 151.60 | 146.71 | 148.30 | 775,258 | -1.95(-1.30%) |
May 31, 2024 | 147.03 | 150.51 | 146.49 | 150.25 | 1,072,910 | +3.71(+2.53%) |
May 30, 2024 | 145.59 | 146.87 | 143.83 | 146.54 | 487,446 | +2.18(+1.51%) |
May 29, 2024 | 144.89 | 144.97 | 142.96 | 144.36 | 663,145 | -3.13(-2.12%) |
May 28, 2024 | 149.28 | 150.03 | 146.60 | 147.50 | 594,009 | -1.82(-1.22%) |
May 24, 2024 | 148.42 | 150.08 | 147.79 | 149.32 | 518,070 | +1.14(+0.77%) |
May 23, 2024 | 152.08 | 152.08 | 147.70 | 148.18 | 742,669 | -3.49(-2.30%) |
May 22, 2024 | 152.32 | 152.32 | 150.53 | 151.67 | 646,556 | -0.35(-0.23%) |
May 21, 2024 | 150.84 | 152.29 | 150.76 | 152.01 | 556,716 | +1.11(+0.74%) |
May 20, 2024 | 152.63 | 154.37 | 150.85 | 150.90 | 715,682 | -1.52(-1.00%) |
May 17, 2024 | 153.18 | 153.34 | 152.04 | 152.42 | 770,967 | +0.32(+0.21%) |
May 16, 2024 | 153.17 | 154.01 | 152.07 | 152.10 | 733,751 | -1.11(-0.72%) |
May 15, 2024 | 154.75 | 155.25 | 152.35 | 153.21 | 553,355 | -0.47(-0.30%) |
May 14, 2024 | 153.12 | 153.95 | 151.97 | 153.68 | 601,103 | +1.26(+0.83%) |
May 13, 2024 | 153.01 | 153.47 | 151.74 | 152.42 | 650,334 | +0.13(+0.08%) |
May 10, 2024 | 151.97 | 153.56 | 151.29 | 152.29 | 1,408,636 | +0.99(+0.65%) |
May 09, 2024 | 149.57 | 151.55 | 148.89 | 151.30 | 826,721 | +1.39(+0.93%) |
May 08, 2024 | 146.40 | 149.98 | 145.70 | 149.91 | 1,058,025 | +2.92(+1.99%) |
May 07, 2024 | 148.52 | 148.92 | 146.91 | 146.99 | 845,231 | -0.92(-0.62%) |
May 06, 2024 | 146.42 | 147.96 | 145.67 | 147.91 | 886,242 | +2.64(+1.81%) |
May 03, 2024 | 145.69 | 147.44 | 145.22 | 145.28 | 536,671 | +0.31(+0.21%) |
May 02, 2024 | 146.19 | 146.56 | 144.24 | 144.97 | 673,687 | +0.14(+0.10%) |