Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 150.79 | 152.18 | 150.42 | 151.42 | 1,835,543 | +0.86(+0.57%) |
Jun 06, 2024 | 149.36 | 151.36 | 148.88 | 150.56 | 1,771,261 | +1.25(+0.84%) |
Jun 05, 2024 | 148.74 | 150.03 | 147.84 | 149.31 | 1,947,305 | +1.32(+0.89%) |
Jun 04, 2024 | 147.66 | 148.80 | 147.52 | 147.99 | 2,111,812 | -0.48(-0.32%) |
Jun 03, 2024 | 149.48 | 150.05 | 146.76 | 148.47 | 2,571,904 | -1.29(-0.86%) |
May 31, 2024 | 147.80 | 149.86 | 146.79 | 149.76 | 3,585,341 | +1.88(+1.27%) |
May 30, 2024 | 147.98 | 148.68 | 146.80 | 147.88 | 1,821,116 | +0.06(+0.04%) |
May 29, 2024 | 147.11 | 148.30 | 146.71 | 147.82 | 2,252,727 | -0.60(-0.40%) |
May 28, 2024 | 149.77 | 150.76 | 147.57 | 148.42 | 2,217,560 | -1.92(-1.28%) |
May 24, 2024 | 150.89 | 151.26 | 149.83 | 150.34 | 1,579,943 | +0.14(+0.09%) |
May 23, 2024 | 152.83 | 152.92 | 149.90 | 150.20 | 1,612,903 | -2.37(-1.55%) |
May 22, 2024 | 152.88 | 153.21 | 151.87 | 152.57 | 1,446,002 | -0.20(-0.13%) |
May 21, 2024 | 151.08 | 153.26 | 150.27 | 152.77 | 2,101,295 | +1.43(+0.94%) |
May 20, 2024 | 152.72 | 153.05 | 150.76 | 151.34 | 1,776,962 | -1.37(-0.90%) |
May 17, 2024 | 153.50 | 153.50 | 151.93 | 152.71 | 3,093,991 | -0.13(-0.09%) |
May 16, 2024 | 155.00 | 155.75 | 152.71 | 152.84 | 2,914,340 | -2.17(-1.40%) |
May 15, 2024 | 153.73 | 155.66 | 153.73 | 155.01 | 1,742,587 | +1.33(+0.87%) |
May 14, 2024 | 153.48 | 154.25 | 152.60 | 153.68 | 1,993,235 | +0.46(+0.30%) |
May 13, 2024 | 154.85 | 155.23 | 152.40 | 153.22 | 2,067,399 | -1.00(-0.65%) |
May 10, 2024 | 155.38 | 155.53 | 154.20 | 154.22 | 2,055,296 | -0.45(-0.29%) |
May 09, 2024 | 153.19 | 154.78 | 153.13 | 154.67 | 2,407,985 | +1.38(+0.90%) |
May 08, 2024 | 152.90 | 153.61 | 152.03 | 153.29 | 2,221,494 | +0.25(+0.16%) |
May 07, 2024 | 150.71 | 153.14 | 150.61 | 153.04 | 1,964,371 | +2.45(+1.63%) |
May 06, 2024 | 149.60 | 150.66 | 149.35 | 150.59 | 2,132,450 | +1.37(+0.92%) |
May 03, 2024 | 149.01 | 149.51 | 147.72 | 149.22 | 2,942,846 | +0.05(+0.03%) |
May 02, 2024 | 149.85 | 149.85 | 148.43 | 149.17 | 2,572,278 | +0.31(+0.21%) |
May 01, 2024 | 152.10 | 152.66 | 148.75 | 148.86 | 3,248,244 | -3.81(-2.50%) |
Apr 30, 2024 | 153.36 | 153.95 | 152.18 | 152.67 | 2,730,169 | -1.65(-1.07%) |
Apr 29, 2024 | 156.00 | 156.38 | 153.44 | 154.32 | 1,940,780 | -1.57(-1.01%) |
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 3,196,489 | +2.60(+1.70%) |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 3,049,953 | +1.04(+0.68%) |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 2,487,300 | -3.14(-2.02%) |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 5,334,765 | +6.59(+4.43%) |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 2,773,022 | +0.18(+0.12%) |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 2,515,822 | +1.71(+1.16%) |
Apr 18, 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 1,989,629 | -0.19(-0.13%) |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 2,949,247 | +0.70(+0.48%) |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 3,294,098 | -1.79(-1.21%) |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 2,275,670 | -3.01(-1.99%) |
Apr 12, 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 2,118,392 | -2.39(-1.56%) |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 1,763,365 | -0.19(-0.12%) |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 1,733,804 | -1.60(-1.03%) |
Apr 09, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 1,889,121 | -2.47(-1.56%) |
Apr 08, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 1,998,601 | +0.47(+0.30%) |
Apr 05, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 1,691,822 | +2.47(+1.59%) |
Apr 04, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 2,600,090 | -2.77(-1.76%) |
Apr 03, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 2,067,047 | -0.59(-0.37%) |
Apr 02, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 1,920,303 | -0.30(-0.19%) |