Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 146.13 | 147.16 | 145.96 | 146.43 | 5,222,299 | +0.16(+0.11%) |
Jun 06, 2024 | 145.68 | 146.58 | 145.18 | 146.27 | 5,425,833 | +0.48(+0.33%) |
Jun 05, 2024 | 145.30 | 145.94 | 144.49 | 145.79 | 5,373,765 | +0.66(+0.45%) |
Jun 04, 2024 | 144.58 | 145.53 | 144.04 | 145.13 | 6,963,914 | +0.42(+0.29%) |
Jun 03, 2024 | 143.60 | 145.13 | 143.35 | 144.71 | 10,304,670 | +1.01(+0.70%) |
May 31, 2024 | 142.08 | 143.78 | 141.91 | 143.70 | 7,945,897 | +2.07(+1.46%) |
May 30, 2024 | 140.99 | 142.14 | 140.68 | 141.63 | 7,395,554 | +0.07(+0.05%) |
May 29, 2024 | 141.45 | 141.73 | 140.95 | 141.56 | 6,838,236 | -1.11(-0.78%) |
May 28, 2024 | 144.10 | 144.10 | 142.07 | 142.67 | 8,374,657 | -1.75(-1.21%) |
May 24, 2024 | 145.10 | 145.33 | 144.33 | 144.42 | 3,949,527 | -0.49(-0.34%) |
May 23, 2024 | 146.27 | 146.28 | 144.81 | 144.91 | 5,154,640 | -1.60(-1.09%) |
May 22, 2024 | 145.86 | 146.94 | 145.77 | 146.51 | 6,831,246 | +0.26(+0.18%) |
May 21, 2024 | 146.26 | 146.88 | 145.88 | 146.25 | 4,048,717 | +0.25(+0.17%) |
May 20, 2024 | 146.16 | 146.35 | 145.69 | 146.00 | 3,890,024 | -0.31(-0.21%) |
May 17, 2024 | 146.00 | 146.34 | 145.44 | 146.31 | 7,071,675 | +0.28(+0.19%) |
May 16, 2024 | 145.89 | 146.44 | 145.62 | 146.03 | 6,740,967 | -0.17(-0.12%) |
May 15, 2024 | 144.70 | 146.36 | 144.64 | 146.20 | 8,433,481 | +2.14(+1.49%) |
May 14, 2024 | 143.65 | 144.13 | 143.11 | 144.06 | 6,198,774 | +0.61(+0.43%) |
May 13, 2024 | 143.88 | 144.01 | 143.19 | 143.45 | 5,351,471 | -0.14(-0.10%) |
May 10, 2024 | 143.49 | 144.09 | 143.39 | 143.59 | 6,325,084 | +0.29(+0.20%) |
May 09, 2024 | 142.25 | 143.38 | 142.23 | 143.30 | 6,821,790 | +1.22(+0.86%) |
May 08, 2024 | 142.86 | 142.88 | 141.90 | 142.08 | 5,461,086 | -0.49(-0.34%) |
May 07, 2024 | 141.72 | 142.69 | 141.70 | 142.57 | 7,720,634 | +1.17(+0.83%) |
May 06, 2024 | 140.95 | 141.44 | 140.64 | 141.40 | 5,709,668 | +0.57(+0.40%) |
May 03, 2024 | 141.09 | 141.23 | 140.10 | 140.83 | 8,539,362 | +0.35(+0.25%) |
May 02, 2024 | 141.34 | 141.44 | 139.72 | 140.48 | 8,425,567 | -0.10(-0.07%) |