Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 166.00 | 166.00 | 162.57 | 163.11 | 538,567 | -3.03(-1.82%) |
Jun 03, 2024 | 164.03 | 166.29 | 161.55 | 166.14 | 467,732 | +2.47(+1.51%) |
May 31, 2024 | 163.21 | 165.76 | 160.02 | 163.67 | 337,918 | +0.29(+0.18%) |
May 30, 2024 | 161.85 | 165.74 | 161.16 | 163.38 | 333,752 | +2.54(+1.58%) |
May 29, 2024 | 155.00 | 162.72 | 153.67 | 160.84 | 397,585 | +2.32(+1.46%) |
May 28, 2024 | 166.90 | 167.20 | 156.03 | 158.52 | 586,268 | -7.78(-4.68%) |
May 24, 2024 | 169.46 | 171.00 | 165.86 | 166.30 | 198,163 | -2.19(-1.30%) |
May 23, 2024 | 175.21 | 175.31 | 166.43 | 168.49 | 294,116 | -4.84(-2.79%) |
May 22, 2024 | 169.75 | 173.69 | 167.51 | 173.33 | 355,962 | +5.59(+3.33%) |
May 21, 2024 | 166.78 | 169.71 | 165.80 | 167.74 | 369,977 | -1.87(-1.10%) |
May 20, 2024 | 169.82 | 171.75 | 161.69 | 169.61 | 617,753 | -3.79(-2.19%) |
May 17, 2024 | 170.85 | 173.71 | 169.10 | 173.40 | 236,405 | +3.79(+2.23%) |
May 16, 2024 | 174.87 | 175.41 | 167.77 | 169.61 | 635,488 | -5.26(-3.01%) |
May 15, 2024 | 169.69 | 175.21 | 168.07 | 174.87 | 441,154 | +6.81(+4.05%) |
May 14, 2024 | 159.75 | 168.72 | 158.99 | 168.06 | 472,226 | +8.24(+5.16%) |
May 13, 2024 | 163.39 | 164.18 | 159.05 | 159.82 | 458,274 | -0.45(-0.28%) |
May 10, 2024 | 160.49 | 163.08 | 159.79 | 160.27 | 335,696 | +1.78(+1.12%) |
May 09, 2024 | 163.93 | 164.20 | 157.41 | 158.49 | 1,159,533 | -5.28(-3.22%) |
May 08, 2024 | 163.22 | 164.90 | 162.24 | 163.77 | 280,312 | -2.16(-1.30%) |
May 07, 2024 | 162.92 | 167.45 | 162.03 | 165.93 | 384,142 | +2.60(+1.59%) |
May 06, 2024 | 161.64 | 163.97 | 158.65 | 163.33 | 384,896 | +2.10(+1.30%) |
May 03, 2024 | 162.40 | 163.45 | 158.09 | 161.23 | 336,436 | +1.50(+0.94%) |
May 02, 2024 | 159.68 | 162.89 | 154.81 | 159.73 | 570,742 | +5.07(+3.28%) |
May 01, 2024 | 156.07 | 158.69 | 153.01 | 154.66 | 691,287 | -4.72(-2.96%) |
Apr 30, 2024 | 157.00 | 160.71 | 155.02 | 159.38 | 684,685 | +1.93(+1.23%) |
Apr 29, 2024 | 151.81 | 159.62 | 150.41 | 157.45 | 741,948 | +6.54(+4.33%) |
Apr 26, 2024 | 153.73 | 154.54 | 144.02 | 150.91 | 1,648,000 | -4.64(-2.98%) |
Apr 25, 2024 | 130.28 | 156.41 | 129.91 | 155.55 | 3,134,384 | +34.64(+28.65%) |
Apr 24, 2024 | 124.00 | 128.65 | 120.42 | 120.91 | 813,824 | -2.77(-2.24%) |
Apr 23, 2024 | 122.62 | 126.34 | 120.80 | 123.68 | 316,141 | +3.41(+2.84%) |
Apr 22, 2024 | 117.38 | 120.48 | 116.20 | 120.27 | 284,058 | +3.95(+3.40%) |
Apr 19, 2024 | 120.64 | 121.80 | 115.02 | 116.32 | 338,965 | -5.76(-4.72%) |
Apr 18, 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 297,006 | +1.99(+1.66%) |
Apr 17, 2024 | 121.89 | 124.45 | 119.30 | 120.09 | 325,660 | -1.30(-1.07%) |
Apr 16, 2024 | 119.11 | 121.81 | 118.50 | 121.39 | 177,619 | +2.89(+2.44%) |
Apr 15, 2024 | 119.82 | 121.42 | 117.92 | 118.50 | 226,803 | -1.48(-1.23%) |
Apr 12, 2024 | 123.21 | 123.21 | 119.17 | 119.98 | 146,193 | -4.86(-3.89%) |
Apr 11, 2024 | 123.94 | 125.22 | 122.03 | 124.84 | 131,463 | +1.68(+1.36%) |
Apr 10, 2024 | 120.23 | 124.12 | 119.81 | 123.16 | 297,233 | -2.08(-1.66%) |
Apr 09, 2024 | 126.27 | 127.52 | 124.45 | 125.24 | 195,441 | +0.64(+0.51%) |
Apr 08, 2024 | 123.23 | 126.53 | 122.51 | 124.60 | 154,141 | +3.02(+2.48%) |
Apr 05, 2024 | 118.33 | 122.01 | 117.55 | 121.58 | 142,025 | +3.99(+3.39%) |
Apr 04, 2024 | 124.81 | 125.00 | 116.86 | 117.59 | 222,407 | -5.49(-4.46%) |
Apr 03, 2024 | 121.96 | 124.85 | 121.88 | 123.08 | 180,990 | -0.26(-0.21%) |
Apr 02, 2024 | 126.00 | 126.00 | 122.60 | 123.34 | 245,467 | -5.22(-4.06%) |