Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 163.57 | 166.12 | 161.96 | 164.39 | 14,027,588 | +2.32(+1.43%) |
Jun 06, 2024 | 164.52 | 164.70 | 160.36 | 162.07 | 14,755,091 | -0.85(-0.52%) |
Jun 05, 2024 | 158.59 | 163.73 | 157.95 | 162.92 | 23,172,780 | +10.45(+6.85%) |
Jun 04, 2024 | 153.40 | 153.79 | 150.99 | 152.47 | 10,060,972 | -2.48(-1.60%) |
Jun 03, 2024 | 155.12 | 157.15 | 152.46 | 154.95 | 12,917,820 | +3.91(+2.59%) |
May 31, 2024 | 151.48 | 152.50 | 147.81 | 151.04 | 13,783,111 | -1.92(-1.26%) |
May 30, 2024 | 153.59 | 154.05 | 151.89 | 152.96 | 9,697,084 | -1.38(-0.89%) |
May 29, 2024 | 156.75 | 156.88 | 153.21 | 154.34 | 15,774,281 | -5.07(-3.18%) |
May 28, 2024 | 159.68 | 160.38 | 157.60 | 159.41 | 13,951,013 | -0.59(-0.37%) |
May 24, 2024 | 157.20 | 160.66 | 156.71 | 160.00 | 11,908,293 | +2.91(+1.85%) |
May 23, 2024 | 159.18 | 160.78 | 155.87 | 157.09 | 20,865,890 | +0.94(+0.60%) |
May 22, 2024 | 155.88 | 157.23 | 154.54 | 156.15 | 13,394,368 | +2.48(+1.61%) |
May 21, 2024 | 152.30 | 153.99 | 151.95 | 153.67 | 7,916,381 | +0.12(+0.08%) |
May 20, 2024 | 151.67 | 154.24 | 150.82 | 153.55 | 9,257,211 | +1.87(+1.23%) |
May 17, 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 7,711,336 | -0.55(-0.36%) |
May 16, 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 13,387,136 | -3.35(-2.15%) |
May 15, 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 14,050,274 | +3.63(+2.39%) |
May 14, 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 12,308,161 | +5.54(+3.78%) |
May 13, 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 8,267,196 | -2.85(-1.91%) |
May 10, 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 23,671,494 | +6.47(+4.53%) |
May 09, 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 8,024,499 | -0.81(-0.56%) |
May 08, 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 10,200,752 | +2.49(+1.76%) |
May 07, 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 8,679,090 | -1.72(-1.20%) |
May 06, 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 8,597,672 | +1.27(+0.90%) |
May 03, 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 13,264,431 | +5.33(+3.91%) |
May 02, 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 9,256,224 | +1.29(+0.96%) |