Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 148.40 | 149.60 | 147.62 | 149.29 | 4,553,766 | +1.92(+1.30%) |
Jun 20, 2024 | 148.37 | 149.38 | 146.92 | 147.37 | 2,714,887 | -1.32(-0.89%) |
Jun 18, 2024 | 150.00 | 150.18 | 148.38 | 148.69 | 2,510,431 | -1.69(-1.12%) |
Jun 17, 2024 | 145.66 | 150.44 | 145.00 | 150.38 | 2,651,950 | +4.45(+3.05%) |
Jun 14, 2024 | 145.65 | 146.63 | 145.62 | 145.93 | 2,673,624 | +0.28(+0.19%) |
Jun 13, 2024 | 144.53 | 146.25 | 143.88 | 145.65 | 2,003,623 | +1.26(+0.87%) |
Jun 12, 2024 | 144.94 | 145.50 | 143.42 | 144.39 | 2,162,004 | -0.19(-0.13%) |
Jun 11, 2024 | 143.86 | 144.62 | 142.65 | 144.58 | 2,125,995 | +0.19(+0.13%) |
Jun 10, 2024 | 143.67 | 144.88 | 143.67 | 144.39 | 2,520,318 | +0.48(+0.34%) |
Jun 07, 2024 | 144.16 | 144.48 | 143.45 | 143.91 | 2,038,043 | +0.12(+0.09%) |
Jun 06, 2024 | 144.29 | 144.57 | 143.03 | 143.78 | 1,710,103 | -0.19(-0.13%) |
Jun 05, 2024 | 140.96 | 144.13 | 139.80 | 143.97 | 4,088,746 | +3.39(+2.41%) |
Jun 04, 2024 | 140.90 | 142.52 | 139.40 | 140.58 | 2,906,234 | -0.28(-0.20%) |
Jun 03, 2024 | 139.13 | 141.03 | 139.03 | 140.86 | 2,593,788 | +1.46(+1.04%) |
May 31, 2024 | 139.60 | 140.02 | 137.59 | 139.41 | 3,212,820 | -0.08(-0.06%) |
May 30, 2024 | 139.84 | 143.56 | 139.02 | 139.49 | 3,189,372 | +0.74(+0.53%) |
May 29, 2024 | 136.15 | 138.96 | 136.06 | 138.75 | 3,050,144 | +1.46(+1.06%) |
May 28, 2024 | 140.92 | 141.29 | 137.17 | 137.29 | 3,867,320 | -4.48(-3.16%) |
May 24, 2024 | 141.50 | 144.81 | 140.52 | 141.77 | 7,660,860 | +10.24(+7.79%) |
May 23, 2024 | 131.66 | 132.52 | 130.12 | 131.53 | 3,909,385 | +0.35(+0.27%) |
May 22, 2024 | 132.58 | 133.39 | 130.53 | 131.18 | 3,942,316 | -0.79(-0.60%) |
May 21, 2024 | 131.35 | 132.65 | 130.88 | 131.96 | 2,284,384 | +0.78(+0.59%) |
May 20, 2024 | 131.39 | 132.02 | 130.53 | 131.19 | 2,265,535 | -0.81(-0.61%) |
May 17, 2024 | 133.66 | 133.95 | 131.82 | 131.99 | 3,613,829 | -2.00(-1.50%) |
May 16, 2024 | 133.22 | 135.13 | 132.22 | 134.00 | 2,271,334 | +1.34(+1.01%) |
May 15, 2024 | 132.85 | 133.83 | 132.41 | 132.66 | 1,963,937 | +0.14(+0.10%) |
May 14, 2024 | 133.83 | 134.54 | 131.82 | 132.52 | 3,714,767 | -0.74(-0.55%) |
May 13, 2024 | 134.27 | 135.53 | 133.07 | 133.26 | 1,951,406 | +0.12(+0.09%) |
May 10, 2024 | 134.53 | 135.43 | 132.97 | 133.14 | 1,798,433 | -1.39(-1.03%) |
May 09, 2024 | 132.71 | 134.70 | 132.58 | 134.53 | 2,193,846 | +2.10(+1.59%) |
May 08, 2024 | 131.22 | 132.49 | 130.70 | 132.42 | 1,610,196 | +1.18(+0.90%) |
May 07, 2024 | 132.45 | 133.03 | 131.09 | 131.25 | 1,913,829 | -0.90(-0.68%) |
May 06, 2024 | 130.62 | 132.18 | 130.62 | 132.14 | 2,810,130 | +1.64(+1.25%) |
May 03, 2024 | 127.69 | 131.08 | 127.69 | 130.51 | 3,742,048 | +3.15(+2.47%) |
May 02, 2024 | 128.50 | 128.71 | 127.20 | 127.36 | 2,604,568 | -0.14(-0.11%) |
May 01, 2024 | 128.59 | 129.40 | 127.45 | 127.50 | 3,459,278 | -1.73(-1.33%) |
Apr 30, 2024 | 130.38 | 130.64 | 128.78 | 129.22 | 3,225,946 | -1.51(-1.15%) |
Apr 29, 2024 | 132.96 | 133.15 | 129.84 | 130.73 | 3,550,738 | -2.54(-1.91%) |
Apr 26, 2024 | 131.19 | 133.96 | 131.19 | 133.27 | 1,963,358 | +1.46(+1.10%) |
Apr 25, 2024 | 132.28 | 132.83 | 130.35 | 131.81 | 2,370,285 | -0.46(-0.35%) |
Apr 24, 2024 | 131.84 | 133.05 | 131.59 | 132.27 | 2,372,798 | -0.48(-0.36%) |
Apr 23, 2024 | 133.58 | 133.83 | 132.64 | 132.75 | 2,596,702 | -0.68(-0.51%) |
Apr 22, 2024 | 134.11 | 134.35 | 132.72 | 133.43 | 2,193,197 | +0.43(+0.32%) |
Apr 19, 2024 | 131.47 | 133.58 | 130.95 | 133.00 | 3,129,942 | +1.54(+1.17%) |
Apr 18, 2024 | 133.68 | 133.84 | 131.27 | 131.47 | 1,509,765 | -0.99(-0.75%) |
Apr 17, 2024 | 134.58 | 134.58 | 131.72 | 132.45 | 2,157,118 | -1.04(-0.78%) |
Apr 16, 2024 | 133.34 | 134.34 | 132.74 | 133.49 | 1,798,229 | +0.18(+0.13%) |
Apr 15, 2024 | 137.78 | 137.96 | 133.20 | 133.31 | 2,495,912 | -2.33(-1.72%) |
Apr 12, 2024 | 137.88 | 138.48 | 135.20 | 135.65 | 2,296,161 | -3.94(-2.82%) |
Apr 11, 2024 | 138.51 | 139.96 | 137.87 | 139.59 | 1,712,259 | +1.65(+1.19%) |
Apr 10, 2024 | 138.12 | 138.92 | 136.66 | 137.94 | 1,907,161 | -1.63(-1.17%) |
Apr 09, 2024 | 141.14 | 142.20 | 138.76 | 139.56 | 2,030,843 | -0.35(-0.25%) |
Apr 08, 2024 | 138.50 | 140.83 | 138.32 | 139.91 | 1,974,406 | +0.74(+0.53%) |
Apr 05, 2024 | 139.78 | 140.21 | 138.85 | 139.18 | 1,532,932 | -0.18(-0.13%) |
Apr 04, 2024 | 142.59 | 142.91 | 139.10 | 139.35 | 1,806,091 | -1.81(-1.28%) |
Apr 03, 2024 | 143.31 | 143.65 | 140.63 | 141.16 | 1,829,193 | -2.15(-1.50%) |
Apr 02, 2024 | 144.02 | 144.02 | 142.13 | 143.31 | 1,634,764 | -1.41(-0.97%) |