Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 139.28 | 142.29 | 138.26 | 138.52 | 152,131 | -1.26(-0.90%) |
Jun 18, 2024 | 140.31 | 140.75 | 139.01 | 139.78 | 190,612 | -0.29(-0.21%) |
Jun 17, 2024 | 138.98 | 140.89 | 138.16 | 140.07 | 125,388 | +1.01(+0.73%) |
Jun 14, 2024 | 140.84 | 140.84 | 137.49 | 139.06 | 206,492 | -3.56(-2.50%) |
Jun 13, 2024 | 145.79 | 145.79 | 141.47 | 142.62 | 143,448 | -4.01(-2.73%) |
Jun 12, 2024 | 148.90 | 150.59 | 146.02 | 146.63 | 160,708 | +0.86(+0.59%) |
Jun 11, 2024 | 147.12 | 147.12 | 144.96 | 145.77 | 92,578 | -1.98(-1.34%) |
Jun 10, 2024 | 146.39 | 148.00 | 145.48 | 147.75 | 83,135 | -0.14(-0.09%) |
Jun 07, 2024 | 150.37 | 151.43 | 146.65 | 147.89 | 60,597 | -2.98(-1.98%) |
Jun 06, 2024 | 152.00 | 153.28 | 150.58 | 150.87 | 92,675 | -1.76(-1.15%) |
Jun 05, 2024 | 150.00 | 153.04 | 148.18 | 152.63 | 107,959 | +3.37(+2.26%) |
Jun 04, 2024 | 152.40 | 152.40 | 145.95 | 149.26 | 135,420 | -4.27(-2.78%) |
Jun 03, 2024 | 156.82 | 157.55 | 150.01 | 153.53 | 69,213 | -1.53(-0.99%) |
May 31, 2024 | 157.90 | 158.52 | 152.56 | 155.06 | 63,912 | -2.65(-1.68%) |
May 30, 2024 | 157.91 | 159.91 | 157.46 | 157.71 | 50,093 | +0.50(+0.32%) |
May 29, 2024 | 154.95 | 157.76 | 154.04 | 157.21 | 66,097 | +0.28(+0.18%) |
May 28, 2024 | 160.00 | 160.00 | 155.98 | 156.93 | 51,560 | -2.39(-1.50%) |
May 24, 2024 | 155.93 | 159.87 | 155.93 | 159.32 | 44,295 | +4.65(+3.01%) |
May 23, 2024 | 158.83 | 159.36 | 154.18 | 154.67 | 66,072 | -2.95(-1.87%) |
May 22, 2024 | 158.37 | 159.69 | 155.78 | 157.62 | 117,106 | -0.22(-0.14%) |
May 21, 2024 | 154.90 | 158.14 | 154.58 | 157.84 | 46,512 | +2.99(+1.93%) |
May 20, 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 61,634 | +0.03(+0.02%) |
May 17, 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 85,953 | +3.00(+1.98%) |
May 16, 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 83,378 | -2.78(-1.80%) |
May 15, 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 106,233 | +1.71(+1.12%) |
May 14, 2024 | 154.66 | 154.66 | 151.50 | 152.89 | 59,996 | -0.59(-0.38%) |
May 13, 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 98,548 | -7.22(-4.49%) |
May 10, 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 94,138 | +4.05(+2.59%) |
May 09, 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 87,964 | +1.00(+0.64%) |
May 08, 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 108,288 | +2.06(+1.34%) |
May 07, 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 183,508 | +1.17(+0.77%) |
May 06, 2024 | 144.62 | 152.74 | 143.85 | 152.42 | 156,628 | +8.50(+5.91%) |
May 03, 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 250,094 | -8.07(-5.31%) |
May 02, 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 434,305 | -12.83(-7.78%) |
May 01, 2024 | 167.47 | 167.76 | 162.64 | 164.82 | 138,626 | -1.43(-0.86%) |
Apr 30, 2024 | 168.33 | 171.10 | 165.15 | 166.25 | 161,787 | -4.45(-2.61%) |
Apr 29, 2024 | 168.38 | 171.07 | 168.38 | 170.70 | 91,481 | +2.54(+1.51%) |
Apr 26, 2024 | 165.82 | 168.50 | 164.88 | 168.16 | 123,760 | +2.10(+1.26%) |
Apr 25, 2024 | 163.24 | 167.00 | 161.90 | 166.06 | 124,189 | +1.46(+0.89%) |
Apr 24, 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 92,137 | +0.22(+0.13%) |
Apr 23, 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 128,913 | +4.54(+2.84%) |
Apr 22, 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 83,026 | +1.13(+0.71%) |
Apr 19, 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 80,834 | -0.12(-0.08%) |
Apr 18, 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 82,873 | -2.04(-1.27%) |
Apr 17, 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 112,873 | -3.76(-2.28%) |
Apr 16, 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 129,073 | -2.08(-1.25%) |
Apr 15, 2024 | 171.20 | 172.72 | 165.70 | 166.71 | 62,296 | -2.65(-1.56%) |
Apr 12, 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 194,511 | -1.81(-1.06%) |
Apr 11, 2024 | 169.19 | 172.63 | 168.83 | 171.17 | 73,952 | +2.74(+1.63%) |
Apr 10, 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 159,180 | -4.68(-2.70%) |
Apr 09, 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 113,289 | -3.89(-2.20%) |
Apr 08, 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 120,204 | -1.21(-0.68%) |
Apr 05, 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 71,435 | +4.88(+2.82%) |
Apr 04, 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 94,807 | -1.57(-0.90%) |
Apr 03, 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 105,521 | +4.41(+2.59%) |
Apr 02, 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 140,722 | -5.07(-2.89%) |