Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 153.19 | 153.87 | 151.04 | 153.60 | 2,083,360 | -0.99(-0.64%) |
Jun 10, 2024 | 154.04 | 156.09 | 152.68 | 154.59 | 2,285,382 | +0.16(+0.10%) |
Jun 07, 2024 | 155.23 | 156.59 | 153.00 | 154.43 | 1,979,606 | -1.34(-0.86%) |
Jun 06, 2024 | 153.86 | 156.16 | 152.99 | 155.77 | 1,980,972 | +1.73(+1.12%) |
Jun 05, 2024 | 156.45 | 156.45 | 152.88 | 154.04 | 1,939,155 | -1.34(-0.86%) |
Jun 04, 2024 | 152.58 | 156.64 | 151.76 | 155.38 | 2,997,169 | +1.44(+0.94%) |
Jun 03, 2024 | 157.05 | 157.12 | 152.23 | 153.94 | 2,887,584 | -3.20(-2.04%) |
May 31, 2024 | 151.48 | 157.34 | 151.20 | 157.14 | 4,904,350 | +6.24(+4.14%) |
May 30, 2024 | 154.00 | 156.03 | 150.60 | 150.90 | 3,969,239 | -3.72(-2.41%) |
May 29, 2024 | 161.36 | 161.36 | 153.84 | 154.62 | 3,799,995 | -7.83(-4.82%) |
May 28, 2024 | 162.12 | 163.99 | 161.57 | 162.45 | 1,925,968 | +1.14(+0.71%) |
May 24, 2024 | 162.75 | 163.37 | 160.15 | 161.30 | 1,807,053 | -0.14(-0.09%) |
May 23, 2024 | 162.40 | 163.12 | 160.68 | 161.44 | 2,267,000 | +0.56(+0.35%) |
May 22, 2024 | 160.66 | 163.07 | 157.91 | 160.89 | 2,527,405 | -0.39(-0.24%) |
May 21, 2024 | 162.10 | 163.46 | 161.06 | 161.27 | 2,222,022 | -1.38(-0.85%) |
May 20, 2024 | 164.86 | 165.72 | 161.42 | 162.65 | 3,110,510 | -2.27(-1.37%) |
May 17, 2024 | 158.18 | 165.08 | 157.45 | 164.92 | 4,126,815 | +7.51(+4.77%) |
May 16, 2024 | 155.27 | 157.89 | 154.90 | 157.41 | 2,615,270 | +0.78(+0.50%) |
May 15, 2024 | 154.31 | 157.00 | 152.33 | 156.63 | 2,818,145 | +1.77(+1.14%) |
May 14, 2024 | 154.03 | 154.90 | 152.59 | 154.86 | 2,453,621 | +0.00(+0.00%) |
May 13, 2024 | 155.80 | 156.38 | 154.42 | 154.86 | 1,520,936 | -0.20(-0.13%) |
May 10, 2024 | 158.69 | 159.27 | 154.43 | 155.06 | 2,050,265 | -2.72(-1.72%) |
May 09, 2024 | 155.87 | 158.22 | 155.86 | 157.78 | 1,688,479 | +1.79(+1.15%) |
May 08, 2024 | 155.03 | 157.83 | 154.13 | 155.99 | 2,795,643 | +0.40(+0.26%) |
May 07, 2024 | 157.42 | 158.06 | 155.46 | 155.59 | 2,283,723 | -1.52(-0.97%) |
May 06, 2024 | 157.06 | 159.12 | 156.75 | 157.11 | 2,143,137 | +1.35(+0.87%) |
May 03, 2024 | 156.78 | 157.79 | 153.72 | 155.76 | 2,373,113 | -0.50(-0.32%) |
May 02, 2024 | 155.41 | 157.26 | 154.23 | 156.26 | 2,432,078 | +1.67(+1.08%) |
May 01, 2024 | 159.25 | 161.36 | 153.51 | 154.59 | 4,007,102 | -4.18(-2.63%) |
Apr 30, 2024 | 165.00 | 165.78 | 158.63 | 158.77 | 4,172,538 | -7.59(-4.56%) |
Apr 29, 2024 | 163.72 | 167.69 | 163.59 | 166.36 | 2,097,215 | +1.70(+1.03%) |
Apr 26, 2024 | 164.06 | 165.80 | 163.20 | 164.66 | 2,079,485 | -1.32(-0.80%) |
Apr 25, 2024 | 163.80 | 167.34 | 161.02 | 165.98 | 3,322,181 | +0.13(+0.08%) |
Apr 24, 2024 | 165.02 | 166.44 | 163.93 | 165.85 | 2,366,935 | -0.54(-0.32%) |
Apr 23, 2024 | 163.57 | 166.47 | 162.35 | 166.39 | 1,982,851 | +1.63(+0.99%) |
Apr 22, 2024 | 162.76 | 166.15 | 161.24 | 164.76 | 2,144,508 | +2.00(+1.23%) |
Apr 19, 2024 | 161.88 | 164.41 | 161.10 | 162.76 | 2,454,556 | +1.39(+0.86%) |
Apr 18, 2024 | 166.69 | 166.84 | 159.88 | 161.37 | 3,136,402 | -4.76(-2.86%) |
Apr 17, 2024 | 168.11 | 169.12 | 165.39 | 166.13 | 2,486,882 | -1.70(-1.01%) |
Apr 16, 2024 | 169.43 | 170.06 | 165.43 | 167.83 | 2,140,967 | -1.67(-0.98%) |
Apr 15, 2024 | 172.88 | 173.74 | 168.72 | 169.50 | 2,430,230 | -2.85(-1.65%) |
Apr 12, 2024 | 176.47 | 177.16 | 171.19 | 172.35 | 2,469,347 | -3.48(-1.98%) |
Apr 11, 2024 | 174.94 | 176.10 | 173.25 | 175.82 | 2,430,917 | +1.33(+0.76%) |
Apr 10, 2024 | 174.04 | 176.48 | 172.44 | 174.49 | 3,496,199 | -0.56(-0.32%) |
Apr 09, 2024 | 180.75 | 180.85 | 174.90 | 175.05 | 3,526,398 | -4.60(-2.56%) |
Apr 08, 2024 | 181.77 | 182.12 | 179.51 | 179.65 | 2,556,549 | -2.48(-1.36%) |
Apr 05, 2024 | 181.74 | 183.52 | 179.94 | 182.13 | 2,435,688 | +2.76(+1.54%) |
Apr 04, 2024 | 179.45 | 182.53 | 178.87 | 179.37 | 3,234,579 | +0.24(+0.13%) |
Apr 03, 2024 | 177.89 | 181.47 | 176.52 | 179.13 | 4,156,152 | +3.13(+1.78%) |
Apr 02, 2024 | 171.98 | 176.10 | 171.56 | 176.00 | 3,172,350 | +4.55(+2.65%) |