Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2024 | 137.39 | 141.33 | 135.05 | 137.28 | 2,041,327 | +4.38(+3.29%) |
Apr 30, 2024 | 134.09 | 135.98 | 132.80 | 132.91 | 1,818,905 | -3.07(-2.26%) |
Apr 29, 2024 | 133.81 | 136.55 | 133.81 | 135.98 | 1,112,520 | +3.87(+2.93%) |
Apr 26, 2024 | 133.01 | 134.96 | 131.97 | 132.11 | 723,938 | -0.36(-0.27%) |
Apr 25, 2024 | 131.39 | 132.95 | 130.44 | 132.46 | 1,008,996 | -0.80(-0.60%) |
Apr 24, 2024 | 131.05 | 134.61 | 129.68 | 133.26 | 1,159,314 | +1.35(+1.02%) |
Apr 23, 2024 | 131.39 | 133.70 | 131.25 | 131.92 | 1,174,806 | +0.53(+0.41%) |
Apr 22, 2024 | 131.83 | 132.68 | 130.49 | 131.38 | 1,233,560 | +0.28(+0.21%) |
Apr 19, 2024 | 133.11 | 133.42 | 130.53 | 131.11 | 1,496,831 | -1.72(-1.30%) |
Apr 18, 2024 | 134.89 | 135.46 | 132.27 | 132.83 | 1,023,958 | -1.88(-1.40%) |
Apr 17, 2024 | 134.70 | 136.84 | 134.55 | 134.71 | 900,976 | +0.29(+0.21%) |
Apr 16, 2024 | 135.79 | 136.03 | 133.00 | 134.42 | 1,183,167 | -1.90(-1.39%) |
Apr 15, 2024 | 139.06 | 139.74 | 134.92 | 136.32 | 1,505,938 | -2.93(-2.10%) |
Apr 12, 2024 | 140.84 | 141.15 | 138.58 | 139.25 | 694,358 | -2.48(-1.75%) |
Apr 11, 2024 | 141.98 | 142.60 | 138.61 | 141.74 | 835,819 | +0.69(+0.49%) |
Apr 10, 2024 | 146.59 | 146.59 | 139.76 | 141.04 | 1,309,361 | -9.79(-6.49%) |
Apr 09, 2024 | 148.47 | 151.00 | 148.30 | 150.83 | 973,678 | +3.29(+2.23%) |
Apr 08, 2024 | 145.88 | 147.66 | 145.01 | 147.55 | 941,953 | +2.72(+1.88%) |
Apr 05, 2024 | 143.05 | 145.05 | 142.20 | 144.82 | 955,904 | +1.78(+1.25%) |
Apr 04, 2024 | 144.51 | 147.83 | 142.25 | 143.04 | 1,044,185 | -0.53(-0.37%) |
Apr 03, 2024 | 143.93 | 144.26 | 141.19 | 143.58 | 1,102,662 | -0.42(-0.30%) |
Apr 02, 2024 | 143.76 | 144.65 | 142.38 | 144.00 | 1,244,015 | -1.24(-0.85%) |