Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2024 | 150.39 | 151.25 | 148.84 | 150.62 | 40,114 | +0.12(+0.08%) |
Jun 18, 2024 | 149.79 | 150.96 | 149.66 | 150.50 | 93,793 | +0.21(+0.14%) |
Jun 17, 2024 | 148.30 | 150.71 | 148.30 | 150.29 | 44,220 | +1.24(+0.83%) |
Jun 14, 2024 | 148.20 | 150.10 | 148.20 | 149.05 | 39,686 | -0.19(-0.13%) |
Jun 13, 2024 | 148.89 | 150.47 | 148.89 | 149.24 | 50,023 | -1.01(-0.67%) |
Jun 12, 2024 | 150.58 | 151.88 | 149.59 | 150.25 | 57,163 | +1.53(+1.03%) |
Jun 11, 2024 | 149.28 | 149.49 | 147.26 | 148.72 | 41,085 | -0.95(-0.63%) |
Jun 10, 2024 | 146.37 | 150.24 | 146.31 | 149.67 | 60,149 | +2.22(+1.51%) |
Jun 07, 2024 | 150.43 | 150.79 | 147.39 | 147.45 | 59,716 | -3.79(-2.51%) |
Jun 06, 2024 | 149.90 | 151.61 | 149.90 | 151.24 | 33,949 | +0.49(+0.33%) |
Jun 05, 2024 | 146.46 | 151.00 | 146.00 | 150.75 | 58,690 | +5.47(+3.77%) |
Jun 04, 2024 | 146.36 | 146.36 | 142.82 | 145.28 | 65,386 | +0.05(+0.03%) |
Jun 03, 2024 | 145.57 | 147.00 | 143.04 | 145.23 | 75,983 | -1.22(-0.83%) |
May 31, 2024 | 144.92 | 146.78 | 143.42 | 146.45 | 135,054 | +2.31(+1.60%) |
May 30, 2024 | 149.47 | 151.58 | 143.39 | 144.14 | 94,946 | -6.63(-4.40%) |
May 29, 2024 | 148.08 | 151.09 | 147.83 | 150.77 | 58,480 | +1.92(+1.29%) |
May 28, 2024 | 150.04 | 150.04 | 147.82 | 148.85 | 71,278 | -0.20(-0.13%) |
May 27, 2024 | 149.71 | 150.10 | 149.01 | 149.05 | 12,230 | -0.66(-0.44%) |
May 24, 2024 | 151.32 | 152.40 | 149.66 | 149.71 | 26,700 | -1.12(-0.74%) |
May 23, 2024 | 155.45 | 155.72 | 150.31 | 150.83 | 26,420 | -4.29(-2.77%) |
May 22, 2024 | 154.71 | 155.92 | 154.71 | 155.12 | 22,212 | +0.42(+0.27%) |
May 21, 2024 | 155.76 | 156.22 | 154.64 | 154.70 | 44,318 | -1.52(-0.97%) |
May 17, 2024 | 156.22 | 0 | -1.59(-1.01%) | |||
May 16, 2024 | 152.01 | 157.82 | 152.01 | 157.81 | 81,764 | +5.81(+3.82%) |
May 15, 2024 | 150.37 | 152.19 | 149.33 | 152.00 | 76,941 | +0.91(+0.60%) |
May 14, 2024 | 149.57 | 151.66 | 149.33 | 151.09 | 34,045 | +1.47(+0.98%) |
May 13, 2024 | 149.65 | 151.61 | 148.71 | 149.62 | 43,834 | +0.15(+0.10%) |
May 10, 2024 | 151.67 | 153.47 | 148.56 | 149.47 | 63,454 | -0.57(-0.38%) |
May 09, 2024 | 146.06 | 151.71 | 146.06 | 150.04 | 132,755 | +5.73(+3.97%) |
May 08, 2024 | 145.11 | 145.99 | 142.25 | 144.31 | 133,004 | -1.28(-0.88%) |
May 07, 2024 | 151.58 | 151.58 | 145.50 | 145.59 | 77,333 | -6.00(-3.96%) |
May 06, 2024 | 151.38 | 152.29 | 149.67 | 151.59 | 123,904 | +0.21(+0.14%) |
May 03, 2024 | 152.08 | 152.88 | 150.87 | 151.38 | 22,265 | +0.50(+0.33%) |
May 02, 2024 | 153.89 | 153.89 | 149.93 | 150.88 | 41,730 | -1.61(-1.06%) |
May 01, 2024 | 146.57 | 153.83 | 145.72 | 152.49 | 62,551 | +5.90(+4.02%) |
Apr 30, 2024 | 148.64 | 148.95 | 145.93 | 146.59 | 55,266 | -2.16(-1.45%) |
Apr 29, 2024 | 150.37 | 150.60 | 148.23 | 148.75 | 75,376 | -1.46(-0.97%) |
Apr 26, 2024 | 149.67 | 151.19 | 149.60 | 150.21 | 32,548 | +0.65(+0.43%) |
Apr 25, 2024 | 151.04 | 151.27 | 149.33 | 149.56 | 48,850 | -2.15(-1.42%) |
Apr 24, 2024 | 153.33 | 155.80 | 150.16 | 151.71 | 51,170 | -0.80(-0.52%) |
Apr 23, 2024 | 151.64 | 154.00 | 150.95 | 152.51 | 54,584 | +1.59(+1.05%) |
Apr 22, 2024 | 148.93 | 151.72 | 148.17 | 150.92 | 34,720 | +2.13(+1.43%) |
Apr 19, 2024 | 151.57 | 153.20 | 147.98 | 148.79 | 62,258 | -2.78(-1.83%) |
Apr 18, 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 61,408 | -0.11(-0.07%) |
Apr 17, 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 22,448 | +1.37(+0.91%) |
Apr 16, 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 38,143 | +0.06(+0.04%) |
Apr 15, 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 40,338 | -1.12(-0.74%) |
Apr 12, 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 42,418 | -1.64(-1.07%) |
Apr 11, 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 48,630 | +1.62(+1.07%) |
Apr 10, 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 28,361 | -1.71(-1.12%) |
Apr 09, 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 40,886 | +1.21(+0.80%) |
Apr 08, 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 21,627 | -0.57(-0.37%) |
Apr 05, 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 57,217 | +5.55(+3.78%) |
Apr 04, 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 60,849 | -3.09(-2.06%) |
Apr 03, 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 47,715 | -2.52(-1.65%) |
Apr 02, 2024 | 153.00 | 153.01 | 150.51 | 152.52 | 52,021 | -0.85(-0.55%) |