Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 145.18 | 148.40 | 140.33 | 142.09 | 510,114 | -3.14(-2.16%) |
Jun 26, 2024 | 150.56 | 152.26 | 144.07 | 145.23 | 345,880 | -6.67(-4.39%) |
Jun 25, 2024 | 151.44 | 153.33 | 150.00 | 151.90 | 158,704 | +0.51(+0.34%) |
Jun 24, 2024 | 153.85 | 156.75 | 151.07 | 151.39 | 226,849 | -2.56(-1.66%) |
Jun 21, 2024 | 154.90 | 156.00 | 147.36 | 153.95 | 756,718 | -3.01(-1.92%) |
Jun 20, 2024 | 164.14 | 166.07 | 156.52 | 156.96 | 292,548 | -7.31(-4.45%) |
Jun 18, 2024 | 167.30 | 167.30 | 153.41 | 164.27 | 386,090 | -5.54(-3.26%) |
Jun 17, 2024 | 166.74 | 170.47 | 163.59 | 169.81 | 209,330 | +4.34(+2.62%) |
Jun 14, 2024 | 173.55 | 173.55 | 163.59 | 165.47 | 195,021 | -10.69(-6.07%) |
Jun 13, 2024 | 173.65 | 177.24 | 168.07 | 176.16 | 193,576 | +3.01(+1.74%) |
Jun 12, 2024 | 168.03 | 178.41 | 167.26 | 173.15 | 298,974 | +8.53(+5.18%) |
Jun 11, 2024 | 168.87 | 172.61 | 164.09 | 164.62 | 307,046 | -6.23(-3.65%) |
Jun 10, 2024 | 159.00 | 172.63 | 157.97 | 170.85 | 465,215 | +11.82(+7.43%) |
Jun 07, 2024 | 157.00 | 159.59 | 155.00 | 159.03 | 206,823 | +0.96(+0.61%) |
Jun 06, 2024 | 160.00 | 161.30 | 154.44 | 158.07 | 208,579 | -2.80(-1.74%) |
Jun 05, 2024 | 158.44 | 163.12 | 158.44 | 160.87 | 263,149 | +3.76(+2.39%) |
Jun 04, 2024 | 167.68 | 168.00 | 153.02 | 157.11 | 536,596 | -14.23(-8.31%) |
Jun 03, 2024 | 181.75 | 183.05 | 163.84 | 171.34 | 496,000 | -8.52(-4.74%) |
May 31, 2024 | 205.31 | 206.99 | 177.06 | 179.86 | 553,152 | -26.09(-12.67%) |
May 30, 2024 | 206.40 | 209.13 | 202.02 | 205.95 | 276,197 | +1.33(+0.65%) |
May 29, 2024 | 202.14 | 206.54 | 197.36 | 204.62 | 252,568 | -1.52(-0.74%) |
May 28, 2024 | 206.16 | 209.14 | 197.21 | 206.14 | 413,517 | +4.87(+2.42%) |
May 24, 2024 | 186.18 | 202.36 | 185.93 | 201.27 | 390,341 | +16.54(+8.95%) |
May 23, 2024 | 196.72 | 201.20 | 184.02 | 184.73 | 509,266 | -9.96(-5.12%) |
May 22, 2024 | 187.07 | 195.38 | 181.69 | 194.69 | 616,227 | +6.74(+3.59%) |
May 21, 2024 | 165.00 | 191.03 | 165.00 | 187.95 | 824,676 | +22.80(+13.81%) |
May 20, 2024 | 158.64 | 166.47 | 158.64 | 165.15 | 185,326 | +7.03(+4.45%) |
May 17, 2024 | 164.16 | 165.11 | 156.93 | 158.12 | 243,760 | -5.52(-3.37%) |
May 16, 2024 | 168.02 | 168.88 | 162.37 | 163.64 | 181,694 | -3.62(-2.16%) |
May 15, 2024 | 160.42 | 168.53 | 160.42 | 167.26 | 220,678 | +8.17(+5.14%) |
May 14, 2024 | 162.04 | 164.45 | 156.34 | 159.09 | 242,683 | -1.06(-0.66%) |
May 13, 2024 | 169.61 | 170.79 | 159.48 | 160.16 | 302,767 | -7.80(-4.64%) |
May 10, 2024 | 166.70 | 175.31 | 165.36 | 167.95 | 395,477 | +2.87(+1.74%) |
May 09, 2024 | 157.89 | 166.83 | 156.57 | 165.09 | 340,343 | +7.23(+4.58%) |
May 08, 2024 | 156.05 | 158.68 | 153.75 | 157.86 | 189,751 | +0.36(+0.23%) |
May 07, 2024 | 161.31 | 164.97 | 156.13 | 157.50 | 206,594 | -3.81(-2.36%) |
May 06, 2024 | 160.99 | 169.85 | 160.97 | 161.31 | 297,510 | +1.63(+1.02%) |
May 03, 2024 | 161.89 | 163.47 | 156.04 | 159.69 | 317,726 | -0.63(-0.39%) |
May 02, 2024 | 173.59 | 173.72 | 154.58 | 160.31 | 490,648 | -9.41(-5.55%) |
May 01, 2024 | 182.70 | 183.19 | 158.85 | 169.73 | 1,095,724 | +26.97(+18.89%) |
Apr 30, 2024 | 149.52 | 150.16 | 141.15 | 142.76 | 373,097 | -6.65(-4.45%) |
Apr 29, 2024 | 149.75 | 153.77 | 145.63 | 149.41 | 242,343 | +0.84(+0.56%) |
Apr 26, 2024 | 146.58 | 149.65 | 144.11 | 148.57 | 235,680 | +2.51(+1.72%) |
Apr 25, 2024 | 145.82 | 148.18 | 140.05 | 146.07 | 351,934 | -2.91(-1.96%) |
Apr 24, 2024 | 147.16 | 156.99 | 146.26 | 148.98 | 534,248 | +5.83(+4.07%) |
Apr 23, 2024 | 136.94 | 144.56 | 136.94 | 143.15 | 284,201 | +7.25(+5.33%) |
Apr 22, 2024 | 131.58 | 138.02 | 130.53 | 135.91 | 357,129 | +5.78(+4.44%) |
Apr 19, 2024 | 127.28 | 132.42 | 126.59 | 130.12 | 363,757 | +2.20(+1.72%) |
Apr 18, 2024 | 124.09 | 129.14 | 122.84 | 127.93 | 259,465 | +4.69(+3.81%) |
Apr 17, 2024 | 125.47 | 126.69 | 121.80 | 123.24 | 165,247 | -1.95(-1.56%) |
Apr 16, 2024 | 126.04 | 126.29 | 123.45 | 125.18 | 153,355 | -1.12(-0.89%) |
Apr 15, 2024 | 127.18 | 128.08 | 123.46 | 126.30 | 285,874 | +0.56(+0.44%) |
Apr 12, 2024 | 128.07 | 129.81 | 125.24 | 125.74 | 213,331 | -3.93(-3.03%) |
Apr 11, 2024 | 130.94 | 132.07 | 127.84 | 129.68 | 168,614 | -1.16(-0.89%) |
Apr 10, 2024 | 129.78 | 132.63 | 127.47 | 130.83 | 226,930 | -1.05(-0.79%) |
Apr 09, 2024 | 136.48 | 138.03 | 131.62 | 131.88 | 231,568 | -5.37(-3.91%) |
Apr 08, 2024 | 138.23 | 141.72 | 136.90 | 137.25 | 183,628 | -0.74(-0.54%) |
Apr 05, 2024 | 131.44 | 142.54 | 131.09 | 137.99 | 351,849 | +6.83(+5.21%) |
Apr 04, 2024 | 135.78 | 138.10 | 131.04 | 131.16 | 271,609 | -3.29(-2.45%) |
Apr 03, 2024 | 134.68 | 137.26 | 133.60 | 134.46 | 206,139 | -0.34(-0.25%) |
Apr 02, 2024 | 135.78 | 136.26 | 132.81 | 134.80 | 221,722 | -1.59(-1.16%) |