Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 143.81 | 144.21 | 142.72 | 143.45 | 2,552,153 | +0.14(+0.10%) |
Jun 13, 2024 | 144.91 | 145.40 | 142.65 | 143.31 | 1,875,589 | -2.13(-1.47%) |
Jun 12, 2024 | 147.99 | 148.48 | 143.66 | 145.45 | 1,555,823 | -2.10(-1.43%) |
Jun 11, 2024 | 146.44 | 147.73 | 145.49 | 147.55 | 1,318,464 | +0.19(+0.13%) |
Jun 10, 2024 | 147.15 | 149.01 | 147.12 | 147.36 | 2,505,983 | +0.27(+0.18%) |
Jun 07, 2024 | 147.08 | 148.94 | 146.46 | 147.09 | 1,169,567 | -0.44(-0.30%) |
Jun 06, 2024 | 146.10 | 147.54 | 145.38 | 147.53 | 1,220,409 | +0.96(+0.65%) |
Jun 05, 2024 | 147.46 | 148.41 | 146.30 | 146.57 | 1,643,227 | -1.02(-0.69%) |
Jun 04, 2024 | 146.91 | 148.01 | 145.21 | 147.59 | 1,636,187 | -1.22(-0.82%) |
Jun 03, 2024 | 152.41 | 153.32 | 144.56 | 148.81 | 2,571,555 | -4.82(-3.14%) |
May 31, 2024 | 150.35 | 153.90 | 150.35 | 153.63 | 2,770,498 | +3.88(+2.59%) |
May 30, 2024 | 148.26 | 150.51 | 148.26 | 149.75 | 2,623,826 | +1.33(+0.89%) |
May 29, 2024 | 151.31 | 151.31 | 148.38 | 148.43 | 1,955,223 | -3.16(-2.08%) |
May 28, 2024 | 152.53 | 152.53 | 149.44 | 151.59 | 4,083,977 | +0.66(+0.44%) |
May 24, 2024 | 150.76 | 151.77 | 150.25 | 150.93 | 1,657,959 | +1.11(+0.74%) |
May 23, 2024 | 151.61 | 151.91 | 149.34 | 149.82 | 2,260,328 | -1.05(-0.69%) |
May 22, 2024 | 153.68 | 153.68 | 149.96 | 150.87 | 2,869,623 | -3.27(-2.12%) |
May 21, 2024 | 154.83 | 155.62 | 153.80 | 154.14 | 2,211,937 | -1.22(-0.78%) |
May 20, 2024 | 158.28 | 158.41 | 154.95 | 155.36 | 1,744,162 | -2.27(-1.44%) |
May 17, 2024 | 156.54 | 157.84 | 155.54 | 157.63 | 2,285,365 | +1.79(+1.15%) |
May 16, 2024 | 156.24 | 156.70 | 154.99 | 155.83 | 2,237,478 | -0.41(-0.26%) |
May 15, 2024 | 157.57 | 157.62 | 154.38 | 156.24 | 2,435,199 | -1.75(-1.11%) |
May 14, 2024 | 159.16 | 160.14 | 157.49 | 158.00 | 1,786,878 | -1.13(-0.71%) |
May 13, 2024 | 160.63 | 160.73 | 157.86 | 159.12 | 2,483,038 | -0.79(-0.49%) |
May 10, 2024 | 160.48 | 160.48 | 158.33 | 159.91 | 1,382,765 | +0.45(+0.28%) |
May 09, 2024 | 157.45 | 159.51 | 157.26 | 159.46 | 1,847,007 | +2.28(+1.45%) |
May 08, 2024 | 157.26 | 157.86 | 156.08 | 157.18 | 2,410,232 | -0.83(-0.52%) |
May 07, 2024 | 159.51 | 159.66 | 157.97 | 158.01 | 2,471,489 | -0.91(-0.57%) |
May 06, 2024 | 159.51 | 160.95 | 158.47 | 158.91 | 3,512,210 | +0.54(+0.34%) |
May 03, 2024 | 157.60 | 158.44 | 154.40 | 158.38 | 6,048,129 | +0.30(+0.19%) |
May 02, 2024 | 157.55 | 159.82 | 157.18 | 158.08 | 5,202,801 | +1.78(+1.14%) |
May 01, 2024 | 156.35 | 158.47 | 154.39 | 156.29 | 4,873,899 | -0.72(-0.46%) |
Apr 30, 2024 | 162.63 | 162.63 | 156.89 | 157.01 | 1,676,113 | -5.62(-3.46%) |
Apr 29, 2024 | 161.60 | 163.48 | 161.09 | 162.63 | 1,860,912 | +0.60(+0.37%) |
Apr 26, 2024 | 159.88 | 162.61 | 158.55 | 162.03 | 1,938,967 | +1.08(+0.67%) |
Apr 25, 2024 | 159.51 | 161.48 | 157.93 | 160.96 | 2,421,442 | +2.31(+1.46%) |
Apr 24, 2024 | 155.66 | 158.74 | 155.50 | 158.65 | 2,370,753 | +2.18(+1.40%) |
Apr 23, 2024 | 155.51 | 156.99 | 154.60 | 156.46 | 2,454,175 | +0.71(+0.45%) |
Apr 22, 2024 | 153.21 | 156.77 | 151.44 | 155.75 | 1,816,321 | +1.88(+1.22%) |
Apr 19, 2024 | 151.72 | 154.24 | 151.72 | 153.88 | 2,558,812 | +2.56(+1.69%) |
Apr 18, 2024 | 151.24 | 151.73 | 150.08 | 151.32 | 1,005,841 | +0.98(+0.65%) |
Apr 17, 2024 | 149.80 | 151.82 | 149.53 | 150.34 | 1,284,572 | +0.54(+0.36%) |
Apr 16, 2024 | 151.08 | 151.80 | 149.16 | 149.80 | 1,233,275 | -1.36(-0.90%) |
Apr 15, 2024 | 154.29 | 154.94 | 150.98 | 151.16 | 1,723,195 | -1.59(-1.04%) |
Apr 12, 2024 | 158.43 | 158.75 | 152.00 | 152.74 | 2,740,355 | -4.42(-2.81%) |
Apr 11, 2024 | 157.73 | 158.02 | 154.46 | 157.16 | 1,091,353 | -0.35(-0.22%) |
Apr 10, 2024 | 155.41 | 157.66 | 155.19 | 157.51 | 1,623,476 | +1.64(+1.06%) |
Apr 09, 2024 | 156.12 | 156.61 | 154.35 | 155.86 | 1,473,345 | +0.57(+0.37%) |
Apr 08, 2024 | 157.47 | 157.81 | 155.30 | 155.30 | 1,789,735 | -1.68(-1.07%) |
Apr 05, 2024 | 156.09 | 157.25 | 154.85 | 156.97 | 2,043,887 | +1.33(+0.85%) |
Apr 04, 2024 | 155.76 | 157.40 | 155.06 | 155.65 | 2,814,053 | -0.06(-0.04%) |
Apr 03, 2024 | 155.80 | 155.97 | 154.56 | 155.71 | 1,644,533 | +0.67(+0.43%) |
Apr 02, 2024 | 155.85 | 156.27 | 153.49 | 155.04 | 1,461,578 | +0.73(+0.47%) |