Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 146.56 | 146.73 | 144.92 | 146.57 | 2,185,762 | -0.21(-0.14%) |
Jun 24, 2024 | 142.73 | 147.50 | 142.73 | 146.78 | 2,906,297 | +4.18(+2.93%) |
Jun 21, 2024 | 143.62 | 144.21 | 142.12 | 142.60 | 2,860,828 | -1.11(-0.78%) |
Jun 20, 2024 | 142.33 | 144.38 | 141.67 | 143.72 | 2,573,787 | +1.59(+1.12%) |
Jun 18, 2024 | 142.44 | 143.58 | 141.90 | 142.12 | 2,484,556 | +0.19(+0.13%) |
Jun 17, 2024 | 141.69 | 142.39 | 140.41 | 141.94 | 3,106,284 | -0.03(-0.02%) |
Jun 14, 2024 | 144.21 | 144.22 | 141.48 | 141.97 | 2,548,599 | -2.44(-1.69%) |
Jun 13, 2024 | 146.17 | 146.52 | 142.94 | 144.40 | 3,193,103 | -2.27(-1.55%) |
Jun 12, 2024 | 149.93 | 150.38 | 146.11 | 146.67 | 2,883,271 | -1.80(-1.21%) |
Jun 11, 2024 | 147.32 | 148.62 | 145.78 | 148.47 | 2,010,928 | +0.48(+0.32%) |
Jun 10, 2024 | 145.36 | 148.57 | 145.18 | 147.99 | 3,159,470 | +3.09(+2.13%) |
Jun 07, 2024 | 144.92 | 146.20 | 143.87 | 144.90 | 2,124,061 | -0.88(-0.60%) |
Jun 06, 2024 | 145.01 | 145.93 | 144.50 | 145.78 | 1,804,582 | +0.73(+0.50%) |
Jun 05, 2024 | 145.24 | 145.70 | 144.19 | 145.05 | 2,478,503 | +0.49(+0.34%) |
Jun 04, 2024 | 145.15 | 145.35 | 143.16 | 144.56 | 4,948,872 | -2.26(-1.54%) |
Jun 03, 2024 | 151.82 | 151.82 | 145.81 | 146.82 | 5,086,353 | -4.36(-2.88%) |
May 31, 2024 | 148.85 | 151.41 | 148.58 | 151.18 | 3,304,903 | +3.00(+2.03%) |
May 30, 2024 | 147.66 | 149.26 | 147.55 | 148.17 | 2,950,330 | +0.68(+0.46%) |
May 29, 2024 | 149.99 | 150.15 | 146.74 | 147.50 | 3,454,225 | -2.40(-1.60%) |
May 28, 2024 | 148.23 | 150.60 | 148.23 | 149.89 | 2,766,250 | +2.28(+1.54%) |
May 24, 2024 | 148.01 | 148.89 | 147.22 | 147.62 | 1,818,962 | +0.31(+0.21%) |
May 23, 2024 | 149.94 | 150.63 | 146.71 | 147.31 | 2,398,409 | -1.59(-1.07%) |
May 22, 2024 | 150.37 | 150.37 | 147.69 | 148.90 | 4,749,626 | -2.27(-1.50%) |
May 21, 2024 | 151.20 | 153.03 | 151.11 | 151.17 | 2,282,637 | -1.13(-0.74%) |
May 20, 2024 | 151.63 | 152.98 | 151.63 | 152.30 | 1,990,484 | +0.69(+0.45%) |
May 17, 2024 | 150.39 | 152.26 | 149.95 | 151.61 | 3,190,961 | +1.97(+1.32%) |
May 16, 2024 | 150.27 | 151.02 | 149.34 | 149.64 | 3,158,640 | -0.85(-0.56%) |
May 15, 2024 | 149.93 | 150.60 | 147.52 | 150.49 | 3,462,094 | +0.06(+0.04%) |
May 14, 2024 | 149.30 | 150.55 | 148.67 | 150.43 | 3,346,618 | +1.27(+0.85%) |
May 13, 2024 | 150.18 | 150.79 | 148.94 | 149.16 | 3,966,840 | -0.71(-0.47%) |
May 10, 2024 | 152.65 | 153.46 | 149.39 | 149.86 | 3,009,318 | -2.38(-1.56%) |
May 09, 2024 | 151.22 | 152.78 | 150.85 | 152.24 | 2,642,440 | +1.47(+0.98%) |
May 08, 2024 | 150.19 | 151.92 | 149.93 | 150.77 | 2,220,257 | -0.78(-0.51%) |
May 07, 2024 | 151.26 | 153.05 | 151.26 | 151.54 | 2,649,814 | +0.27(+0.18%) |
May 06, 2024 | 150.48 | 152.81 | 150.48 | 151.28 | 3,494,602 | +1.86(+1.24%) |
May 03, 2024 | 148.64 | 149.96 | 147.63 | 149.42 | 3,504,724 | +1.16(+0.79%) |
May 02, 2024 | 148.67 | 149.45 | 147.01 | 148.25 | 3,670,210 | +0.99(+0.67%) |
May 01, 2024 | 150.19 | 150.64 | 145.93 | 147.27 | 5,322,877 | -3.34(-2.22%) |
Apr 30, 2024 | 156.37 | 156.50 | 150.45 | 150.61 | 4,892,064 | -6.54(-4.16%) |
Apr 29, 2024 | 155.77 | 157.40 | 155.77 | 157.15 | 1,857,340 | +0.98(+0.63%) |
Apr 26, 2024 | 155.16 | 156.40 | 154.06 | 156.17 | 1,899,305 | +0.16(+0.10%) |
Apr 25, 2024 | 154.91 | 156.52 | 153.57 | 156.01 | 3,346,678 | +0.65(+0.42%) |
Apr 24, 2024 | 154.37 | 155.50 | 153.28 | 155.36 | 2,553,992 | +0.73(+0.47%) |
Apr 23, 2024 | 153.22 | 155.23 | 151.97 | 154.64 | 2,557,720 | +1.07(+0.70%) |
Apr 22, 2024 | 151.96 | 154.97 | 150.51 | 153.56 | 3,080,179 | +1.16(+0.76%) |
Apr 19, 2024 | 150.36 | 153.52 | 150.36 | 152.40 | 3,983,620 | +1.59(+1.05%) |
Apr 18, 2024 | 152.51 | 153.07 | 150.27 | 150.81 | 3,175,826 | -1.32(-0.87%) |
Apr 17, 2024 | 153.25 | 154.66 | 151.40 | 152.13 | 3,626,301 | -1.17(-0.77%) |
Apr 16, 2024 | 153.60 | 154.28 | 151.20 | 153.30 | 3,800,159 | -1.30(-0.84%) |
Apr 15, 2024 | 157.17 | 158.23 | 154.18 | 154.61 | 4,015,567 | -2.52(-1.60%) |
Apr 12, 2024 | 159.94 | 161.61 | 156.22 | 157.12 | 5,940,664 | -1.88(-1.18%) |
Apr 11, 2024 | 160.01 | 160.34 | 156.97 | 159.00 | 6,301,384 | -0.54(-0.34%) |
Apr 10, 2024 | 157.94 | 159.88 | 157.47 | 159.54 | 4,201,074 | +0.54(+0.34%) |
Apr 09, 2024 | 159.19 | 160.16 | 157.75 | 159.00 | 2,844,503 | +0.17(+0.11%) |
Apr 08, 2024 | 159.58 | 160.47 | 158.32 | 158.83 | 2,818,268 | -0.89(-0.55%) |
Apr 05, 2024 | 158.89 | 160.25 | 157.47 | 159.72 | 3,128,321 | +1.44(+0.91%) |
Apr 04, 2024 | 158.55 | 159.42 | 157.60 | 158.28 | 4,294,193 | +0.04(+0.02%) |
Apr 03, 2024 | 156.99 | 158.47 | 156.50 | 158.24 | 2,936,638 | +1.96(+1.25%) |
Apr 02, 2024 | 155.78 | 156.81 | 154.57 | 156.28 | 3,667,919 | +1.12(+0.72%) |