Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 5,111,629 | +0.66(+0.45%) |
Jun 06, 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 5,016,301 | +0.45(+0.31%) |
Jun 05, 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 5,894,653 | -1.83(-1.24%) |
Jun 04, 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 8,876,452 | +0.06(+0.04%) |
Jun 03, 2024 | 147.25 | 148.90 | 146.77 | 147.74 | 7,329,138 | +1.07(+0.73%) |
May 31, 2024 | 145.57 | 147.48 | 145.19 | 146.67 | 14,629,359 | +1.39(+0.96%) |
May 30, 2024 | 144.62 | 145.61 | 144.02 | 145.28 | 8,490,721 | +0.84(+0.58%) |
May 29, 2024 | 143.82 | 145.41 | 143.71 | 144.44 | 8,266,343 | +0.06(+0.04%) |
May 28, 2024 | 146.79 | 146.79 | 144.15 | 144.38 | 10,498,973 | -2.59(-1.76%) |
May 24, 2024 | 149.53 | 149.81 | 146.76 | 146.97 | 9,520,622 | -2.73(-1.82%) |
May 23, 2024 | 152.75 | 152.84 | 149.38 | 149.70 | 8,000,067 | -3.80(-2.48%) |
May 22, 2024 | 150.84 | 154.08 | 150.32 | 153.50 | 6,608,445 | +2.26(+1.49%) |
May 21, 2024 | 151.78 | 152.59 | 150.78 | 151.24 | 5,492,259 | -0.03(-0.02%) |
May 20, 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 7,742,098 | -2.13(-1.39%) |
May 17, 2024 | 153.62 | 153.62 | 152.48 | 153.40 | 6,578,029 | +0.36(+0.23%) |
May 16, 2024 | 151.77 | 153.14 | 151.11 | 153.04 | 7,691,964 | +1.60(+1.05%) |
May 15, 2024 | 150.60 | 151.72 | 150.09 | 151.45 | 5,592,691 | +1.28(+0.85%) |
May 14, 2024 | 150.63 | 150.99 | 149.49 | 150.17 | 8,320,537 | +0.16(+0.11%) |
May 13, 2024 | 148.84 | 150.78 | 148.50 | 150.01 | 5,673,591 | +1.30(+0.87%) |
May 10, 2024 | 148.80 | 148.89 | 147.99 | 148.71 | 5,756,736 | +0.06(+0.04%) |
May 09, 2024 | 147.78 | 148.90 | 147.70 | 148.65 | 6,598,888 | +0.89(+0.60%) |
May 08, 2024 | 147.92 | 148.53 | 147.51 | 147.76 | 7,797,645 | +0.23(+0.16%) |
May 07, 2024 | 148.18 | 148.53 | 147.26 | 147.53 | 7,393,087 | +0.14(+0.09%) |
May 06, 2024 | 148.67 | 148.85 | 146.72 | 147.39 | 5,083,889 | -0.68(-0.46%) |
May 03, 2024 | 148.69 | 148.69 | 146.63 | 148.07 | 6,585,563 | -0.64(-0.43%) |
May 02, 2024 | 150.82 | 151.11 | 147.94 | 148.72 | 8,650,886 | -1.25(-0.83%) |