Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 139.08 | 142.44 | 138.75 | 142.22 | 1,602,759 | +2.00(+1.43%) |
Jun 07, 2024 | 139.00 | 141.69 | 138.08 | 140.22 | 2,866,259 | -3.48(-2.42%) |
Jun 06, 2024 | 145.79 | 146.56 | 143.43 | 143.70 | 1,570,334 | -2.39(-1.64%) |
Jun 05, 2024 | 145.00 | 146.16 | 142.97 | 146.09 | 1,557,867 | +2.22(+1.54%) |
Jun 04, 2024 | 145.99 | 146.57 | 142.71 | 143.87 | 2,448,406 | -3.06(-2.08%) |
Jun 03, 2024 | 147.80 | 148.06 | 146.25 | 146.93 | 1,911,846 | -0.87(-0.59%) |
May 31, 2024 | 146.52 | 148.08 | 145.09 | 147.80 | 4,213,678 | +2.31(+1.59%) |
May 30, 2024 | 142.65 | 145.76 | 142.44 | 145.49 | 1,809,234 | +4.11(+2.91%) |
May 29, 2024 | 140.95 | 141.97 | 140.42 | 141.38 | 1,850,386 | -1.47(-1.03%) |
May 28, 2024 | 144.82 | 145.47 | 141.81 | 142.85 | 1,341,057 | -1.77(-1.22%) |
May 24, 2024 | 143.97 | 144.88 | 143.38 | 144.62 | 1,102,437 | +1.80(+1.26%) |
May 23, 2024 | 145.12 | 145.34 | 142.29 | 142.82 | 1,906,746 | -1.77(-1.22%) |
May 22, 2024 | 148.50 | 149.25 | 144.08 | 144.59 | 3,093,983 | -4.79(-3.21%) |
May 21, 2024 | 149.83 | 149.95 | 148.38 | 149.38 | 1,621,932 | -0.41(-0.27%) |
May 20, 2024 | 151.56 | 151.93 | 149.42 | 149.79 | 1,390,888 | -1.71(-1.13%) |
May 17, 2024 | 152.31 | 152.31 | 150.59 | 151.50 | 1,490,585 | +0.53(+0.35%) |
May 16, 2024 | 156.58 | 157.07 | 150.65 | 150.97 | 2,481,056 | -6.61(-4.19%) |
May 15, 2024 | 151.78 | 157.72 | 151.30 | 157.58 | 4,304,712 | +9.58(+6.47%) |
May 14, 2024 | 147.74 | 148.38 | 146.41 | 148.00 | 1,914,054 | +1.14(+0.78%) |
May 13, 2024 | 150.87 | 150.87 | 146.72 | 146.86 | 2,845,330 | -3.11(-2.07%) |
May 10, 2024 | 149.53 | 150.51 | 149.01 | 149.97 | 2,085,631 | +0.47(+0.31%) |
May 09, 2024 | 148.44 | 150.03 | 148.05 | 149.50 | 4,055,035 | +1.76(+1.19%) |
May 08, 2024 | 149.99 | 151.01 | 147.71 | 147.74 | 2,849,993 | -3.66(-2.42%) |
May 07, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 2,544,965 | +0.14(+0.09%) |
May 06, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 1,548,215 | +2.78(+1.87%) |
May 03, 2024 | 150.00 | 153.54 | 148.45 | 148.48 | 3,134,158 | +3.02(+2.08%) |
May 02, 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 1,779,905 | +2.98(+2.09%) |