Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 156.33 | 157.47 | 153.48 | 155.41 | 2,310,673 | -0.33(-0.21%) |
Jun 27, 2024 | 157.32 | 158.17 | 154.32 | 155.74 | 1,318,129 | -1.25(-0.80%) |
Jun 26, 2024 | 156.38 | 157.53 | 155.42 | 156.99 | 1,114,555 | -0.21(-0.13%) |
Jun 25, 2024 | 159.39 | 159.39 | 156.37 | 157.20 | 776,353 | -2.13(-1.34%) |
Jun 24, 2024 | 158.35 | 160.99 | 157.20 | 159.33 | 926,584 | +0.40(+0.25%) |
Jun 21, 2024 | 158.28 | 159.23 | 156.88 | 158.93 | 1,581,547 | +0.93(+0.59%) |
Jun 20, 2024 | 158.48 | 158.89 | 156.33 | 158.00 | 865,891 | -1.28(-0.80%) |
Jun 18, 2024 | 155.08 | 159.92 | 154.56 | 159.28 | 1,500,437 | +4.37(+2.82%) |
Jun 17, 2024 | 155.24 | 157.10 | 154.11 | 154.91 | 1,318,074 | -1.66(-1.06%) |
Jun 14, 2024 | 156.49 | 158.23 | 154.78 | 156.57 | 1,284,213 | -0.34(-0.22%) |
Jun 13, 2024 | 153.83 | 157.73 | 153.23 | 156.91 | 1,246,514 | +3.72(+2.43%) |
Jun 12, 2024 | 153.42 | 157.30 | 152.54 | 153.19 | 1,577,029 | +3.44(+2.30%) |
Jun 11, 2024 | 147.15 | 150.39 | 146.36 | 149.74 | 1,014,457 | +1.49(+1.00%) |
Jun 10, 2024 | 145.69 | 148.93 | 144.09 | 148.26 | 1,194,234 | +1.67(+1.14%) |
Jun 07, 2024 | 144.68 | 147.83 | 144.26 | 146.59 | 1,026,004 | -0.38(-0.26%) |
Jun 06, 2024 | 145.83 | 147.54 | 144.63 | 146.96 | 558,721 | +0.02(+0.01%) |
Jun 05, 2024 | 147.05 | 148.44 | 145.50 | 146.94 | 882,397 | +0.40(+0.27%) |
Jun 04, 2024 | 143.42 | 148.01 | 142.98 | 146.55 | 746,951 | +3.08(+2.15%) |
Jun 03, 2024 | 144.27 | 144.27 | 142.33 | 143.47 | 551,318 | +0.18(+0.12%) |
May 31, 2024 | 141.67 | 143.91 | 141.13 | 143.29 | 1,261,901 | +3.06(+2.18%) |
May 30, 2024 | 138.62 | 140.30 | 138.01 | 140.23 | 544,954 | +3.25(+2.37%) |
May 29, 2024 | 138.70 | 139.50 | 136.14 | 136.99 | 616,492 | -3.92(-2.78%) |
May 28, 2024 | 142.47 | 143.43 | 140.86 | 140.91 | 825,144 | -0.22(-0.15%) |
May 24, 2024 | 141.91 | 141.97 | 140.64 | 141.12 | 464,446 | -0.05(-0.03%) |
May 23, 2024 | 144.67 | 144.67 | 140.97 | 141.17 | 599,670 | -3.70(-2.56%) |
May 22, 2024 | 144.38 | 146.67 | 144.00 | 144.87 | 775,943 | +0.29(+0.20%) |
May 21, 2024 | 148.12 | 148.68 | 143.01 | 144.59 | 1,875,902 | -4.17(-2.80%) |
May 20, 2024 | 149.96 | 150.92 | 148.68 | 148.75 | 743,120 | -1.58(-1.05%) |
May 17, 2024 | 150.85 | 150.86 | 149.29 | 150.34 | 572,773 | +0.53(+0.36%) |
May 16, 2024 | 149.56 | 152.06 | 149.56 | 149.80 | 726,156 | -0.72(-0.48%) |
May 15, 2024 | 150.28 | 150.83 | 148.84 | 150.53 | 952,861 | +3.40(+2.31%) |
May 14, 2024 | 147.72 | 149.62 | 146.67 | 147.13 | 727,791 | +0.75(+0.51%) |
May 13, 2024 | 146.13 | 147.56 | 145.16 | 146.38 | 615,607 | +1.21(+0.83%) |
May 10, 2024 | 144.94 | 145.56 | 143.62 | 145.17 | 717,646 | +0.44(+0.31%) |
May 09, 2024 | 140.24 | 144.75 | 139.68 | 144.73 | 954,896 | +5.22(+3.74%) |
May 08, 2024 | 140.97 | 141.06 | 139.16 | 139.51 | 639,286 | -2.33(-1.64%) |
May 07, 2024 | 142.53 | 143.22 | 141.50 | 141.84 | 1,140,625 | +0.61(+0.43%) |
May 06, 2024 | 141.90 | 142.32 | 138.97 | 141.22 | 1,081,773 | +0.80(+0.57%) |
May 03, 2024 | 140.97 | 142.37 | 139.64 | 140.42 | 979,169 | +2.06(+1.49%) |
May 02, 2024 | 138.60 | 139.14 | 136.20 | 138.36 | 1,603,271 | +1.08(+0.79%) |