Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 154.05 | 155.49 | 153.95 | 154.91 | 4,190 | +1.13(+0.73%) |
Jun 21, 2024 | 153.44 | 153.83 | 153.36 | 153.78 | 5,695 | +0.39(+0.25%) |
Jun 20, 2024 | 152.70 | 153.56 | 152.70 | 153.39 | 13,460 | +0.30(+0.20%) |
Jun 18, 2024 | 152.38 | 153.09 | 152.21 | 153.09 | 22,916 | +0.75(+0.49%) |
Jun 17, 2024 | 151.09 | 152.51 | 151.09 | 152.35 | 7,231 | +0.86(+0.56%) |
Jun 14, 2024 | 151.23 | 151.49 | 150.51 | 151.49 | 52,473 | -0.19(-0.12%) |
Jun 13, 2024 | 151.03 | 151.81 | 150.92 | 151.68 | 101,431 | -0.37(-0.24%) |
Jun 12, 2024 | 152.99 | 152.99 | 151.73 | 152.05 | 6,120 | +0.33(+0.22%) |
Jun 11, 2024 | 151.55 | 151.73 | 151.11 | 151.72 | 7,548 | -0.32(-0.21%) |
Jun 10, 2024 | 151.79 | 152.22 | 151.40 | 152.04 | 7,147 | -0.09(-0.06%) |
Jun 07, 2024 | 151.95 | 152.88 | 151.92 | 152.13 | 4,257 | -0.16(-0.10%) |
Jun 06, 2024 | 152.52 | 152.62 | 152.10 | 152.29 | 11,391 | -0.19(-0.12%) |
Jun 05, 2024 | 152.61 | 152.61 | 151.83 | 152.47 | 3,675 | +0.02(+0.01%) |
Jun 04, 2024 | 151.71 | 152.57 | 151.71 | 152.46 | 9,808 | +0.79(+0.52%) |
Jun 03, 2024 | 152.44 | 152.58 | 151.15 | 151.67 | 6,839 | -0.60(-0.39%) |
May 31, 2024 | 150.26 | 152.49 | 150.26 | 152.27 | 20,032 | +2.30(+1.53%) |
May 30, 2024 | 149.24 | 150.09 | 149.24 | 149.97 | 27,368 | +0.81(+0.54%) |
May 29, 2024 | 149.67 | 149.67 | 149.12 | 149.16 | 6,293 | -1.38(-0.92%) |
May 28, 2024 | 151.26 | 151.31 | 150.42 | 150.55 | 7,228 | -1.79(-1.18%) |
May 24, 2024 | 152.43 | 152.50 | 152.22 | 152.34 | 2,742 | +0.48(+0.31%) |
May 23, 2024 | 153.84 | 153.84 | 151.86 | 151.86 | 5,314 | -2.06(-1.34%) |
May 22, 2024 | 153.81 | 154.43 | 153.81 | 153.92 | 3,540 | -0.22(-0.14%) |
May 21, 2024 | 154.17 | 154.28 | 153.96 | 154.14 | 7,030 | -0.08(-0.05%) |
May 20, 2024 | 154.61 | 154.68 | 154.21 | 154.22 | 4,837 | -0.53(-0.34%) |
May 17, 2024 | 154.20 | 154.75 | 154.16 | 154.75 | 8,509 | +0.36(+0.24%) |
May 16, 2024 | 154.16 | 154.58 | 154.12 | 154.39 | 7,252 | +0.36(+0.23%) |
May 15, 2024 | 153.66 | 154.04 | 153.66 | 154.03 | 16,538 | +0.81(+0.53%) |
May 14, 2024 | 153.36 | 153.51 | 152.59 | 153.22 | 37,762 | +0.23(+0.15%) |
May 13, 2024 | 153.63 | 153.88 | 152.99 | 152.99 | 6,480 | -0.35(-0.23%) |
May 10, 2024 | 153.34 | 153.47 | 153.10 | 153.34 | 11,996 | +0.33(+0.22%) |
May 09, 2024 | 151.86 | 153.05 | 151.86 | 153.01 | 31,026 | +1.27(+0.84%) |
May 08, 2024 | 151.77 | 152.14 | 151.64 | 151.74 | 10,318 | -0.32(-0.21%) |
May 07, 2024 | 151.82 | 152.07 | 151.73 | 152.06 | 6,246 | +1.12(+0.74%) |
May 06, 2024 | 150.67 | 150.94 | 150.41 | 150.94 | 7,570 | +0.91(+0.61%) |
May 03, 2024 | 150.14 | 150.14 | 149.21 | 150.03 | 18,084 | +0.61(+0.41%) |
May 02, 2024 | 148.88 | 149.72 | 148.74 | 149.42 | 36,512 | +0.56(+0.37%) |
May 01, 2024 | 148.29 | 150.06 | 148.29 | 148.87 | 17,958 | +0.46(+0.31%) |
Apr 30, 2024 | 149.28 | 149.28 | 148.41 | 148.41 | 38,556 | -1.44(-0.96%) |
Apr 29, 2024 | 149.67 | 150.13 | 149.51 | 149.85 | 10,485 | +0.54(+0.36%) |
Apr 26, 2024 | 149.46 | 149.78 | 149.31 | 149.31 | 9,608 | -0.33(-0.22%) |
Apr 25, 2024 | 149.19 | 149.91 | 148.92 | 149.64 | 10,750 | -0.47(-0.31%) |
Apr 24, 2024 | 149.41 | 150.15 | 149.35 | 150.11 | 5,997 | +0.16(+0.11%) |
Apr 23, 2024 | 149.68 | 150.25 | 149.68 | 149.95 | 7,024 | +0.46(+0.31%) |
Apr 22, 2024 | 149.07 | 149.95 | 148.94 | 149.49 | 18,619 | +0.91(+0.61%) |
Apr 19, 2024 | 147.38 | 148.67 | 147.38 | 148.59 | 11,235 | +1.14(+0.78%) |
Apr 18, 2024 | 147.17 | 147.67 | 146.97 | 147.44 | 5,365 | +0.55(+0.37%) |
Apr 17, 2024 | 147.50 | 147.50 | 146.61 | 146.90 | 15,492 | +0.01(+0.01%) |
Apr 16, 2024 | 147.37 | 147.43 | 146.73 | 146.89 | 14,955 | -0.44(-0.30%) |
Apr 15, 2024 | 149.44 | 149.44 | 147.10 | 147.32 | 27,729 | -1.05(-0.70%) |
Apr 12, 2024 | 149.18 | 149.18 | 148.09 | 148.37 | 19,563 | -1.31(-0.88%) |
Apr 11, 2024 | 150.76 | 150.91 | 149.57 | 149.68 | 17,210 | -1.14(-0.76%) |
Apr 10, 2024 | 150.92 | 151.26 | 150.30 | 150.83 | 16,724 | -1.81(-1.19%) |
Apr 09, 2024 | 152.52 | 152.64 | 151.94 | 152.64 | 91,371 | +0.24(+0.16%) |
Apr 08, 2024 | 151.96 | 152.72 | 151.96 | 152.40 | 5,368 | +0.21(+0.14%) |
Apr 05, 2024 | 151.35 | 152.41 | 151.35 | 152.19 | 12,581 | +0.78(+0.51%) |
Apr 04, 2024 | 153.31 | 153.36 | 151.13 | 151.41 | 13,418 | -1.15(-0.76%) |
Apr 03, 2024 | 152.97 | 152.97 | 152.36 | 152.57 | 17,248 | -0.34(-0.22%) |
Apr 02, 2024 | 153.20 | 153.20 | 152.62 | 152.91 | 38,845 | -0.79(-0.51%) |