Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 161.62 | 161.69 | 158.49 | 160.21 | 1,517,158 | -1.19(-0.74%) |
Jun 26, 2024 | 160.00 | 161.57 | 158.86 | 161.40 | 2,390,559 | +0.67(+0.42%) |
Jun 25, 2024 | 156.11 | 161.68 | 154.01 | 160.73 | 3,758,451 | +6.21(+4.02%) |
Jun 24, 2024 | 152.79 | 155.64 | 150.77 | 154.52 | 2,174,255 | +3.40(+2.25%) |
Jun 21, 2024 | 149.62 | 151.20 | 148.00 | 151.12 | 2,072,392 | +0.91(+0.61%) |
Jun 20, 2024 | 150.87 | 151.18 | 148.87 | 150.21 | 1,341,384 | -1.27(-0.84%) |
Jun 18, 2024 | 150.20 | 151.53 | 148.55 | 151.48 | 1,326,731 | +2.36(+1.58%) |
Jun 17, 2024 | 147.32 | 149.38 | 144.55 | 149.12 | 2,348,427 | +0.62(+0.42%) |
Jun 14, 2024 | 153.56 | 153.73 | 146.03 | 148.50 | 3,806,960 | -6.78(-4.37%) |
Jun 13, 2024 | 156.65 | 157.19 | 153.53 | 155.28 | 1,197,400 | -2.20(-1.40%) |
Jun 12, 2024 | 155.00 | 157.58 | 154.88 | 157.48 | 1,489,591 | +4.29(+2.80%) |
Jun 11, 2024 | 154.60 | 154.93 | 152.28 | 153.19 | 1,113,889 | -2.21(-1.42%) |
Jun 10, 2024 | 153.53 | 156.37 | 153.53 | 155.40 | 1,187,207 | +0.83(+0.54%) |
Jun 07, 2024 | 154.15 | 155.89 | 153.63 | 154.57 | 996,756 | +0.02(+0.01%) |
Jun 06, 2024 | 155.86 | 156.87 | 153.17 | 154.55 | 1,412,680 | -1.78(-1.14%) |
Jun 05, 2024 | 155.78 | 156.93 | 154.62 | 156.33 | 1,698,008 | +1.17(+0.75%) |
Jun 04, 2024 | 150.46 | 155.83 | 150.34 | 155.16 | 2,601,710 | +4.19(+2.78%) |
Jun 03, 2024 | 148.25 | 151.16 | 146.67 | 150.97 | 1,850,554 | +3.29(+2.23%) |
May 31, 2024 | 147.87 | 148.81 | 143.95 | 147.68 | 3,423,110 | +0.19(+0.13%) |
May 30, 2024 | 147.92 | 149.00 | 146.67 | 147.49 | 1,392,310 | -0.47(-0.32%) |
May 29, 2024 | 148.36 | 148.59 | 146.45 | 147.96 | 1,455,075 | -2.17(-1.45%) |
May 28, 2024 | 148.58 | 150.33 | 147.80 | 150.13 | 1,770,870 | +1.70(+1.15%) |
May 24, 2024 | 147.00 | 149.59 | 147.00 | 148.43 | 1,870,512 | +2.12(+1.45%) |
May 23, 2024 | 147.82 | 148.86 | 145.16 | 146.31 | 2,463,892 | -1.06(-0.72%) |
May 22, 2024 | 150.27 | 150.86 | 146.57 | 147.37 | 2,190,684 | -3.38(-2.24%) |
May 21, 2024 | 146.86 | 150.83 | 146.37 | 150.75 | 2,469,878 | +3.05(+2.06%) |
May 20, 2024 | 143.30 | 150.90 | 143.30 | 147.70 | 3,493,432 | +5.78(+4.07%) |
May 17, 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 1,286,606 | -0.94(-0.66%) |
May 16, 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 2,658,705 | +2.22(+1.58%) |
May 15, 2024 | 141.59 | 141.59 | 139.20 | 140.64 | 1,782,893 | -0.16(-0.11%) |
May 14, 2024 | 142.03 | 142.03 | 140.09 | 140.80 | 5,331,215 | -0.04(-0.03%) |
May 13, 2024 | 142.00 | 142.80 | 140.72 | 140.84 | 1,220,992 | -0.20(-0.14%) |
May 10, 2024 | 143.00 | 143.00 | 140.43 | 141.04 | 1,154,439 | -0.70(-0.49%) |
May 09, 2024 | 140.95 | 142.39 | 140.36 | 141.74 | 1,195,861 | +0.06(+0.04%) |
May 08, 2024 | 140.18 | 141.73 | 140.03 | 141.68 | 1,287,740 | +0.09(+0.06%) |
May 07, 2024 | 142.71 | 143.93 | 141.55 | 141.59 | 1,656,810 | -1.66(-1.16%) |
May 06, 2024 | 139.59 | 143.29 | 139.40 | 143.25 | 2,586,036 | +5.04(+3.65%) |
May 03, 2024 | 138.68 | 140.94 | 137.99 | 138.21 | 2,091,140 | +0.83(+0.60%) |
May 02, 2024 | 139.11 | 139.25 | 136.32 | 137.38 | 2,378,222 | -0.14(-0.10%) |
May 01, 2024 | 138.50 | 139.35 | 134.72 | 137.52 | 4,288,815 | -2.11(-1.51%) |
Apr 30, 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 2,947,104 | -3.73(-2.60%) |
Apr 29, 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 2,663,550 | +2.77(+1.97%) |
Apr 26, 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 2,759,875 | +3.12(+2.27%) |
Apr 25, 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 5,767,045 | +0.74(+0.54%) |
Apr 24, 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 2,996,980 | +0.06(+0.04%) |
Apr 23, 2024 | 132.56 | 137.55 | 132.41 | 136.67 | 2,649,679 | +4.68(+3.55%) |
Apr 22, 2024 | 129.98 | 133.95 | 129.53 | 131.99 | 3,388,462 | +2.78(+2.15%) |
Apr 19, 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 2,965,320 | +1.57(+1.23%) |
Apr 18, 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 1,980,829 | -0.33(-0.26%) |
Apr 17, 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 2,296,270 | +1.37(+1.08%) |
Apr 16, 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 3,057,908 | -0.57(-0.45%) |
Apr 15, 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 3,352,366 | -0.50(-0.39%) |
Apr 12, 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 3,868,022 | -6.08(-4.55%) |
Apr 11, 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 3,529,171 | +2.85(+2.18%) |
Apr 10, 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 2,177,874 | -2.28(-1.71%) |
Apr 09, 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 3,917,052 | -5.11(-3.70%) |
Apr 08, 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 1,596,294 | +2.27(+1.67%) |
Apr 05, 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 1,917,139 | +0.98(+0.73%) |
Apr 04, 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 4,199,936 | -3.45(-2.49%) |
Apr 03, 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 1,687,118 | +1.04(+0.76%) |
Apr 02, 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 5,240,877 | -3.11(-2.21%) |