Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 154.47 | 155.54 | 153.99 | 155.14 | 260,766 | -0.49(-0.31%) |
Jun 07, 2024 | 155.83 | 157.00 | 155.44 | 155.63 | 187,326 | -0.88(-0.56%) |
Jun 06, 2024 | 158.80 | 158.80 | 156.06 | 156.51 | 265,777 | -1.92(-1.21%) |
Jun 05, 2024 | 159.81 | 159.81 | 157.56 | 158.43 | 312,427 | -1.00(-0.63%) |
Jun 04, 2024 | 161.06 | 162.96 | 158.64 | 159.43 | 190,426 | -2.73(-1.68%) |
Jun 03, 2024 | 163.25 | 163.25 | 160.48 | 162.16 | 239,343 | -0.44(-0.27%) |
May 31, 2024 | 160.63 | 162.78 | 160.50 | 162.60 | 310,849 | +2.03(+1.26%) |
May 30, 2024 | 159.20 | 160.62 | 158.17 | 160.57 | 182,526 | +2.12(+1.34%) |
May 29, 2024 | 158.27 | 158.74 | 157.38 | 158.45 | 198,890 | -1.49(-0.93%) |
May 28, 2024 | 160.67 | 160.99 | 158.72 | 159.94 | 378,826 | -0.53(-0.33%) |
May 24, 2024 | 158.00 | 160.93 | 157.41 | 160.47 | 157,127 | +3.33(+2.12%) |
May 23, 2024 | 158.96 | 160.28 | 156.92 | 157.14 | 179,449 | -1.21(-0.76%) |
May 22, 2024 | 158.83 | 159.56 | 157.26 | 158.35 | 155,472 | -0.81(-0.51%) |
May 21, 2024 | 157.03 | 159.31 | 156.90 | 159.16 | 245,030 | +1.88(+1.20%) |
May 20, 2024 | 159.50 | 159.73 | 157.12 | 157.28 | 138,446 | -2.06(-1.29%) |
May 17, 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 183,244 | +0.37(+0.23%) |
May 16, 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 176,774 | -1.51(-0.94%) |
May 15, 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 206,744 | +1.47(+0.92%) |
May 14, 2024 | 157.75 | 159.13 | 157.18 | 159.01 | 225,704 | +2.39(+1.53%) |
May 13, 2024 | 158.19 | 158.69 | 156.12 | 156.62 | 214,362 | -1.04(-0.66%) |
May 10, 2024 | 157.99 | 158.10 | 156.81 | 157.66 | 158,049 | +0.44(+0.28%) |
May 09, 2024 | 157.26 | 158.65 | 156.88 | 157.22 | 192,459 | +0.46(+0.29%) |
May 08, 2024 | 155.05 | 159.27 | 155.05 | 156.76 | 522,986 | +1.21(+0.78%) |
May 07, 2024 | 154.28 | 158.96 | 154.28 | 155.55 | 510,414 | -1.67(-1.06%) |
May 06, 2024 | 157.87 | 161.15 | 154.99 | 157.22 | 1,143,510 | -3.12(-1.95%) |
May 03, 2024 | 162.18 | 163.20 | 159.63 | 160.34 | 341,545 | -0.30(-0.19%) |
May 02, 2024 | 159.56 | 160.64 | 157.94 | 160.64 | 232,474 | +2.01(+1.27%) |