Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 157.03 | 157.07 | 156.96 | 157.07 | 7,343 | +0.16(+0.11%) |
Jun 09, 2024 | 156.71 | 156.94 | 156.72 | 156.91 | 1,826 | +0.17(+0.11%) |
Jun 07, 2024 | 155.61 | 157.07 | 155.12 | 156.74 | 228,319 | +1.10(+0.71%) |
Jun 06, 2024 | 155.61 | 155.64 | 155.56 | 155.64 | 5,160 | -0.25(-0.16%) |
Jun 05, 2024 | 156.11 | 156.11 | 155.80 | 155.89 | 7,419 | +1.03(+0.66%) |
Jun 04, 2024 | 154.89 | 154.90 | 154.80 | 154.86 | 4,887 | -1.36(-0.87%) |
Jun 03, 2024 | 156.08 | 156.24 | 156.08 | 156.22 | 5,989 | -1.07(-0.68%) |
Jun 02, 2024 | 157.30 | 157.33 | 157.21 | 157.29 | 1,878 | +0.00(+0.00%) |
May 31, 2024 | 156.83 | 157.37 | 156.56 | 157.28 | 206,330 | +0.46(+0.29%) |
May 30, 2024 | 156.83 | 156.85 | 156.74 | 156.83 | 5,405 | -0.81(-0.51%) |
May 29, 2024 | 157.64 | 157.67 | 157.60 | 157.64 | 4,934 | +0.40(+0.25%) |
May 28, 2024 | 157.17 | 157.26 | 157.15 | 157.24 | 4,969 | +0.32(+0.20%) |
May 27, 2024 | 156.88 | 156.95 | 156.85 | 156.92 | 3,968 | +0.07(+0.04%) |
May 26, 2024 | 156.95 | 156.95 | 156.80 | 156.85 | 1,698 | -0.14(-0.09%) |
May 24, 2024 | 156.94 | 157.15 | 156.82 | 157.00 | 152,333 | +0.03(+0.02%) |
May 23, 2024 | 156.94 | 157.01 | 156.94 | 156.97 | 6,028 | +0.24(+0.16%) |
May 22, 2024 | 156.80 | 156.78 | 156.68 | 156.73 | 6,573 | +0.48(+0.30%) |
May 21, 2024 | 156.17 | 156.26 | 156.14 | 156.25 | 4,698 | -0.04(-0.03%) |
May 20, 2024 | 156.26 | 156.30 | 156.22 | 156.29 | 4,312 | +0.56(+0.36%) |
May 19, 2024 | 155.65 | 155.74 | 155.58 | 155.73 | 1,486 | +0.06(+0.04%) |
May 17, 2024 | 155.39 | 155.98 | 155.25 | 155.67 | 164,760 | +0.31(+0.20%) |
May 16, 2024 | 155.39 | 155.45 | 155.34 | 155.36 | 5,564 | +0.85(+0.55%) |
May 15, 2024 | 154.88 | 154.81 | 154.50 | 154.50 | 9,782 | -1.96(-1.25%) |
May 14, 2024 | 156.42 | 156.48 | 156.40 | 156.46 | 4,665 | +0.24(+0.15%) |
May 13, 2024 | 156.22 | 156.24 | 156.18 | 156.22 | 4,913 | +0.44(+0.28%) |
May 12, 2024 | 155.70 | 155.79 | 155.70 | 155.78 | 1,395 | +0.01(+0.01%) |
May 10, 2024 | 155.47 | 155.90 | 155.27 | 155.77 | 158,708 | +0.45(+0.29%) |
May 09, 2024 | 155.47 | 155.47 | 155.30 | 155.32 | 6,065 | -0.25(-0.16%) |
May 08, 2024 | 155.53 | 155.60 | 155.50 | 155.58 | 6,628 | +0.75(+0.49%) |
May 07, 2024 | 154.69 | 154.82 | 154.60 | 154.82 | 5,715 | +0.61(+0.40%) |
May 06, 2024 | 153.91 | 154.24 | 153.87 | 154.21 | 6,853 | +0.98(+0.64%) |
May 05, 2024 | 152.97 | 153.25 | 152.84 | 153.23 | 2,507 | +0.23(+0.15%) |
May 03, 2024 | 153.62 | 153.73 | 151.86 | 153.00 | 254,780 | -0.09(-0.06%) |
May 02, 2024 | 153.62 | 153.73 | 153.05 | 153.09 | 10,983 | -2.58(-1.66%) |