Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 149.28 | 150.86 | 148.58 | 150.42 | 376,000 | +0.01(+0.01%) |
Jun 13, 2024 | 151.39 | 151.50 | 149.81 | 150.41 | 394,442 | -1.00(-0.66%) |
Jun 12, 2024 | 150.75 | 152.53 | 150.49 | 151.41 | 491,245 | +1.22(+0.81%) |
Jun 11, 2024 | 150.95 | 151.29 | 149.43 | 150.19 | 675,948 | -1.14(-0.75%) |
Jun 10, 2024 | 151.04 | 152.16 | 150.28 | 151.33 | 799,899 | +0.10(+0.07%) |
Jun 07, 2024 | 152.14 | 153.16 | 150.99 | 151.23 | 652,407 | -0.54(-0.35%) |
Jun 06, 2024 | 152.93 | 154.48 | 151.44 | 151.77 | 619,491 | -1.14(-0.74%) |
Jun 05, 2024 | 151.45 | 153.98 | 151.20 | 152.91 | 614,604 | +1.53(+1.01%) |
Jun 04, 2024 | 150.16 | 152.42 | 150.16 | 151.37 | 684,622 | +1.37(+0.91%) |
Jun 03, 2024 | 151.57 | 151.96 | 148.84 | 150.00 | 566,837 | -1.69(-1.12%) |
May 31, 2024 | 151.86 | 152.31 | 150.65 | 151.70 | 1,039,287 | +0.48(+0.32%) |
May 30, 2024 | 153.69 | 153.69 | 150.36 | 151.22 | 1,095,234 | -2.70(-1.75%) |
May 29, 2024 | 153.13 | 154.56 | 151.80 | 153.92 | 736,322 | -0.16(-0.10%) |
May 28, 2024 | 159.53 | 160.30 | 153.75 | 154.08 | 888,738 | -3.90(-2.47%) |
May 24, 2024 | 160.05 | 163.88 | 155.97 | 157.98 | 1,471,141 | +6.13(+4.04%) |
May 23, 2024 | 154.03 | 154.18 | 151.54 | 151.85 | 735,674 | -1.10(-0.72%) |
May 22, 2024 | 153.55 | 154.40 | 152.38 | 152.94 | 282,454 | -0.69(-0.45%) |
May 21, 2024 | 153.62 | 153.98 | 152.78 | 153.63 | 471,585 | +0.17(+0.11%) |
May 20, 2024 | 151.79 | 153.48 | 151.49 | 153.46 | 560,915 | +1.68(+1.11%) |
May 17, 2024 | 152.15 | 153.22 | 151.53 | 151.78 | 622,106 | -0.26(-0.17%) |
May 16, 2024 | 150.50 | 152.37 | 150.31 | 152.04 | 535,385 | +1.59(+1.06%) |
May 15, 2024 | 148.15 | 151.20 | 147.90 | 150.44 | 706,728 | +1.88(+1.27%) |
May 14, 2024 | 150.90 | 151.72 | 147.38 | 148.56 | 1,167,956 | -2.75(-1.82%) |
May 13, 2024 | 155.54 | 156.30 | 151.14 | 151.31 | 725,173 | -4.23(-2.72%) |
May 10, 2024 | 154.79 | 155.62 | 153.93 | 155.54 | 804,732 | +1.71(+1.11%) |
May 09, 2024 | 151.20 | 153.84 | 150.95 | 153.82 | 875,641 | +3.26(+2.16%) |
May 08, 2024 | 150.99 | 151.84 | 148.08 | 150.56 | 1,045,774 | -0.33(-0.22%) |
May 07, 2024 | 152.49 | 154.30 | 150.76 | 150.89 | 806,721 | -1.47(-0.97%) |
May 06, 2024 | 147.43 | 152.48 | 146.79 | 152.37 | 1,530,312 | +5.61(+3.82%) |
May 03, 2024 | 147.43 | 147.77 | 145.28 | 146.76 | 799,731 | +0.55(+0.37%) |
May 02, 2024 | 148.02 | 148.16 | 145.73 | 146.21 | 701,058 | -0.63(-0.43%) |
May 01, 2024 | 147.59 | 148.37 | 146.55 | 146.84 | 798,192 | -0.34(-0.23%) |
Apr 30, 2024 | 148.29 | 148.49 | 146.15 | 147.17 | 709,803 | +0.09(+0.06%) |
Apr 29, 2024 | 145.03 | 147.26 | 144.88 | 147.09 | 568,997 | +2.44(+1.69%) |
Apr 26, 2024 | 144.49 | 145.06 | 143.80 | 144.64 | 406,993 | -0.14(-0.10%) |
Apr 25, 2024 | 143.69 | 146.14 | 143.55 | 144.78 | 471,164 | +0.88(+0.61%) |
Apr 24, 2024 | 146.09 | 146.67 | 142.70 | 143.91 | 516,421 | -1.56(-1.08%) |
Apr 23, 2024 | 143.16 | 145.94 | 142.53 | 145.47 | 585,822 | +2.94(+2.06%) |
Apr 22, 2024 | 142.36 | 144.19 | 141.75 | 142.53 | 501,316 | +0.87(+0.61%) |
Apr 19, 2024 | 139.54 | 141.96 | 139.37 | 141.66 | 750,040 | +2.62(+1.89%) |
Apr 18, 2024 | 140.22 | 141.32 | 138.45 | 139.04 | 438,300 | -0.75(-0.53%) |
Apr 17, 2024 | 141.82 | 141.82 | 139.48 | 139.79 | 537,573 | -1.89(-1.34%) |
Apr 16, 2024 | 142.76 | 143.13 | 141.41 | 141.68 | 522,830 | -0.10(-0.07%) |
Apr 15, 2024 | 144.28 | 145.56 | 141.72 | 141.78 | 640,065 | -1.82(-1.27%) |
Apr 12, 2024 | 143.04 | 144.62 | 142.81 | 143.61 | 554,990 | -0.11(-0.08%) |
Apr 11, 2024 | 143.35 | 144.48 | 141.58 | 143.72 | 576,107 | +1.49(+1.04%) |
Apr 10, 2024 | 141.68 | 143.46 | 141.46 | 142.23 | 466,974 | -0.79(-0.55%) |
Apr 09, 2024 | 146.66 | 147.22 | 142.89 | 143.02 | 492,108 | -3.81(-2.59%) |
Apr 08, 2024 | 146.17 | 147.30 | 145.32 | 146.82 | 590,953 | +0.49(+0.33%) |
Apr 05, 2024 | 146.12 | 147.69 | 145.31 | 146.34 | 657,572 | +0.48(+0.33%) |
Apr 04, 2024 | 147.99 | 148.80 | 145.71 | 145.86 | 559,022 | -1.38(-0.94%) |
Apr 03, 2024 | 146.12 | 147.85 | 146.10 | 147.24 | 440,009 | +0.89(+0.61%) |
Apr 02, 2024 | 148.28 | 148.99 | 146.32 | 146.36 | 408,626 | -2.20(-1.48%) |