Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 149.97 | 150.77 | 149.64 | 149.94 | 1,594,785 | -0.01(-0.01%) |
Jun 17, 2024 | 148.42 | 150.02 | 147.66 | 149.95 | 1,198,499 | +1.17(+0.79%) |
Jun 14, 2024 | 149.50 | 149.75 | 148.22 | 148.78 | 595,865 | -2.32(-1.54%) |
Jun 13, 2024 | 152.58 | 152.58 | 150.10 | 151.10 | 1,200,395 | -1.61(-1.05%) |
Jun 12, 2024 | 154.14 | 155.57 | 152.32 | 152.71 | 1,432,782 | +2.24(+1.49%) |
Jun 11, 2024 | 149.87 | 150.73 | 149.04 | 150.47 | 755,520 | -0.67(-0.44%) |
Jun 10, 2024 | 150.15 | 151.32 | 149.33 | 151.14 | 690,046 | -0.01(-0.01%) |
Jun 07, 2024 | 151.44 | 152.24 | 150.56 | 151.15 | 353,977 | -1.66(-1.09%) |
Jun 06, 2024 | 153.11 | 153.69 | 152.37 | 152.81 | 688,722 | -0.85(-0.55%) |
Jun 05, 2024 | 152.87 | 153.66 | 151.83 | 153.66 | 413,734 | +1.65(+1.09%) |
Jun 04, 2024 | 153.29 | 153.39 | 151.97 | 152.01 | 855,550 | -2.30(-1.49%) |
Jun 03, 2024 | 156.54 | 156.65 | 153.52 | 154.31 | 1,921,304 | -0.89(-0.57%) |
May 31, 2024 | 154.34 | 155.25 | 153.66 | 155.19 | 1,779,212 | +1.79(+1.17%) |
May 30, 2024 | 152.69 | 153.89 | 152.40 | 153.40 | 946,595 | +1.90(+1.25%) |
May 29, 2024 | 152.24 | 152.24 | 151.29 | 151.50 | 444,378 | -2.44(-1.58%) |
May 28, 2024 | 155.41 | 155.57 | 153.23 | 153.94 | 452,756 | -0.55(-0.35%) |
May 24, 2024 | 154.34 | 154.70 | 153.68 | 154.49 | 731,632 | +1.29(+0.84%) |
May 23, 2024 | 156.63 | 156.63 | 152.59 | 153.20 | 842,512 | -2.89(-1.85%) |
May 22, 2024 | 156.79 | 157.12 | 155.43 | 156.09 | 448,350 | -1.33(-0.85%) |
May 21, 2024 | 156.97 | 157.77 | 156.88 | 157.42 | 1,078,338 | -0.07(-0.04%) |
May 20, 2024 | 157.94 | 158.84 | 157.49 | 157.49 | 998,820 | -0.52(-0.33%) |
May 17, 2024 | 157.81 | 158.22 | 157.36 | 158.01 | 1,382,228 | +0.34(+0.22%) |
May 16, 2024 | 157.99 | 158.41 | 157.58 | 157.67 | 1,113,338 | -0.56(-0.35%) |
May 15, 2024 | 158.75 | 159.14 | 157.59 | 158.23 | 1,284,839 | +1.12(+0.71%) |
May 14, 2024 | 157.16 | 157.96 | 156.48 | 157.11 | 1,300,521 | +1.50(+0.97%) |
May 13, 2024 | 156.62 | 157.11 | 155.53 | 155.61 | 1,016,472 | +0.11(+0.07%) |
May 10, 2024 | 156.77 | 156.95 | 154.79 | 155.50 | 2,337,512 | -0.96(-0.61%) |
May 09, 2024 | 154.85 | 156.60 | 154.57 | 156.46 | 846,711 | +1.77(+1.15%) |
May 08, 2024 | 153.56 | 154.68 | 153.31 | 154.68 | 1,827,962 | -0.26(-0.17%) |
May 07, 2024 | 155.31 | 156.07 | 154.94 | 154.94 | 550,368 | -0.02(-0.01%) |
May 06, 2024 | 154.69 | 155.39 | 154.49 | 154.96 | 882,140 | +1.43(+0.93%) |
May 03, 2024 | 154.46 | 155.31 | 153.03 | 153.53 | 1,120,039 | +1.32(+0.87%) |
May 02, 2024 | 151.30 | 152.34 | 149.94 | 152.21 | 1,211,006 | +3.05(+2.04%) |
May 01, 2024 | 148.64 | 152.13 | 148.51 | 149.16 | 1,674,938 | +0.78(+0.52%) |
Apr 30, 2024 | 150.32 | 150.47 | 148.25 | 148.38 | 975,408 | -3.00(-1.98%) |
Apr 29, 2024 | 150.91 | 151.80 | 150.72 | 151.38 | 1,093,742 | +0.91(+0.60%) |
Apr 26, 2024 | 149.74 | 150.94 | 149.35 | 150.47 | 650,820 | +0.96(+0.64%) |
Apr 25, 2024 | 149.19 | 149.81 | 147.57 | 149.52 | 984,074 | -1.09(-0.73%) |
Apr 24, 2024 | 150.54 | 151.03 | 149.41 | 150.61 | 1,087,290 | -0.46(-0.30%) |
Apr 23, 2024 | 148.82 | 151.76 | 148.60 | 151.07 | 1,169,854 | +2.22(+1.49%) |
Apr 22, 2024 | 147.89 | 149.66 | 147.01 | 148.85 | 1,521,842 | +1.72(+1.17%) |
Apr 19, 2024 | 145.35 | 147.44 | 145.07 | 147.13 | 3,783,881 | +1.44(+0.99%) |
Apr 18, 2024 | 146.03 | 147.44 | 145.07 | 145.68 | 948,027 | +0.30(+0.21%) |
Apr 17, 2024 | 147.75 | 147.99 | 145.38 | 145.38 | 1,168,555 | -1.26(-0.86%) |
Apr 16, 2024 | 146.87 | 147.56 | 145.63 | 146.65 | 904,492 | -1.29(-0.88%) |
Apr 15, 2024 | 150.38 | 150.95 | 147.16 | 147.94 | 1,618,272 | -1.77(-1.18%) |
Apr 12, 2024 | 151.21 | 151.85 | 148.98 | 149.72 | 893,615 | -2.20(-1.45%) |
Apr 11, 2024 | 151.87 | 152.32 | 150.11 | 151.92 | 814,982 | +1.01(+0.67%) |
Apr 10, 2024 | 151.95 | 152.85 | 149.86 | 150.91 | 1,713,286 | -4.86(-3.12%) |
Apr 09, 2024 | 155.73 | 156.22 | 154.44 | 155.77 | 1,231,933 | +0.80(+0.51%) |
Apr 08, 2024 | 155.06 | 155.49 | 154.31 | 154.97 | 917,609 | +0.86(+0.56%) |
Apr 05, 2024 | 153.23 | 154.82 | 152.87 | 154.12 | 1,078,448 | +0.63(+0.41%) |
Apr 04, 2024 | 156.27 | 156.72 | 153.01 | 153.49 | 880,706 | -1.23(-0.80%) |
Apr 03, 2024 | 153.36 | 155.08 | 153.03 | 154.72 | 783,053 | +1.00(+0.65%) |
Apr 02, 2024 | 154.61 | 154.77 | 152.91 | 153.73 | 836,943 | -2.65(-1.69%) |