Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 141.00 | 141.56 | 136.58 | 137.65 | 389,506 | -4.95(-3.47%) |
Jun 24, 2024 | 141.86 | 145.16 | 139.22 | 142.60 | 578,622 | +1.48(+1.05%) |
Jun 21, 2024 | 140.69 | 141.15 | 138.34 | 141.12 | 507,895 | +0.72(+0.51%) |
Jun 20, 2024 | 142.22 | 142.65 | 139.77 | 140.40 | 228,485 | -2.13(-1.49%) |
Jun 18, 2024 | 140.20 | 143.99 | 139.53 | 142.53 | 379,906 | +2.95(+2.11%) |
Jun 17, 2024 | 138.41 | 140.90 | 136.78 | 139.58 | 407,272 | +1.06(+0.77%) |
Jun 14, 2024 | 140.00 | 140.00 | 134.51 | 138.52 | 542,724 | -4.22(-2.96%) |
Jun 13, 2024 | 145.05 | 145.94 | 141.05 | 142.74 | 273,597 | -2.77(-1.90%) |
Jun 12, 2024 | 146.73 | 151.80 | 145.33 | 145.51 | 920,172 | +3.75(+2.65%) |
Jun 11, 2024 | 141.09 | 143.31 | 140.83 | 141.76 | 357,288 | -0.79(-0.55%) |
Jun 10, 2024 | 140.22 | 143.37 | 140.18 | 142.55 | 340,697 | +1.23(+0.87%) |
Jun 07, 2024 | 138.94 | 141.76 | 138.00 | 141.32 | 458,335 | +1.18(+0.84%) |
Jun 06, 2024 | 142.52 | 143.33 | 136.44 | 140.14 | 514,187 | -2.57(-1.80%) |
Jun 05, 2024 | 140.96 | 142.95 | 139.78 | 142.71 | 407,577 | +2.58(+1.84%) |
Jun 04, 2024 | 143.04 | 145.10 | 139.68 | 140.13 | 321,699 | -6.16(-4.21%) |
Jun 03, 2024 | 151.00 | 151.21 | 142.23 | 146.29 | 453,233 | -3.25(-2.17%) |
May 31, 2024 | 147.62 | 149.69 | 145.65 | 149.54 | 477,400 | +2.89(+1.97%) |
May 30, 2024 | 143.68 | 147.00 | 143.65 | 146.65 | 445,986 | +3.10(+2.16%) |
May 29, 2024 | 144.41 | 145.84 | 142.70 | 143.55 | 351,606 | -2.51(-1.72%) |
May 28, 2024 | 150.00 | 150.18 | 144.08 | 146.06 | 446,974 | -3.47(-2.32%) |
May 24, 2024 | 150.65 | 152.48 | 146.75 | 149.53 | 626,778 | -0.29(-0.19%) |
May 23, 2024 | 160.39 | 160.39 | 149.23 | 149.82 | 753,158 | -8.58(-5.42%) |
May 22, 2024 | 157.36 | 158.73 | 156.00 | 158.40 | 383,946 | +0.55(+0.35%) |
May 21, 2024 | 159.43 | 160.01 | 157.66 | 157.85 | 207,723 | -2.32(-1.45%) |
May 20, 2024 | 159.64 | 161.82 | 159.09 | 160.17 | 218,921 | +0.49(+0.31%) |
May 17, 2024 | 160.57 | 161.77 | 159.33 | 159.68 | 234,064 | -0.52(-0.32%) |
May 16, 2024 | 167.01 | 167.01 | 159.82 | 160.20 | 409,217 | -6.86(-4.11%) |
May 15, 2024 | 164.72 | 167.57 | 164.12 | 167.06 | 344,531 | +4.76(+2.93%) |
May 14, 2024 | 162.90 | 163.64 | 159.92 | 162.30 | 277,056 | +0.03(+0.02%) |
May 13, 2024 | 162.27 | 163.57 | 161.53 | 162.27 | 309,963 | +1.08(+0.67%) |
May 10, 2024 | 161.53 | 162.59 | 158.94 | 161.19 | 273,204 | +0.19(+0.12%) |
May 09, 2024 | 157.82 | 162.75 | 157.45 | 161.00 | 327,245 | +3.63(+2.31%) |
May 08, 2024 | 156.66 | 160.89 | 156.50 | 157.37 | 426,257 | +0.18(+0.11%) |
May 07, 2024 | 152.00 | 162.91 | 152.00 | 157.19 | 1,305,400 | -11.66(-6.91%) |
May 06, 2024 | 167.08 | 169.03 | 165.70 | 168.85 | 605,481 | +3.77(+2.28%) |
May 03, 2024 | 165.74 | 166.85 | 162.79 | 165.08 | 302,756 | +2.54(+1.56%) |
May 02, 2024 | 162.00 | 163.62 | 156.73 | 162.54 | 421,101 | +2.33(+1.45%) |
May 01, 2024 | 161.18 | 162.75 | 158.81 | 160.21 | 412,808 | -1.16(-0.72%) |
Apr 30, 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 419,689 | -4.90(-2.95%) |
Apr 29, 2024 | 164.48 | 166.48 | 163.75 | 166.27 | 358,849 | +2.16(+1.32%) |
Apr 26, 2024 | 162.90 | 165.23 | 160.75 | 164.11 | 285,168 | +2.14(+1.32%) |
Apr 25, 2024 | 161.96 | 163.70 | 160.22 | 161.97 | 357,825 | -2.26(-1.38%) |
Apr 24, 2024 | 167.64 | 168.44 | 163.10 | 164.23 | 377,785 | -2.56(-1.53%) |
Apr 23, 2024 | 164.39 | 168.74 | 164.39 | 166.79 | 396,912 | +3.06(+1.87%) |
Apr 22, 2024 | 159.77 | 165.04 | 159.42 | 163.73 | 638,379 | +4.02(+2.52%) |
Apr 19, 2024 | 156.04 | 160.64 | 155.86 | 159.71 | 652,776 | +3.76(+2.41%) |
Apr 18, 2024 | 160.38 | 161.66 | 155.34 | 155.95 | 563,106 | -3.58(-2.24%) |
Apr 17, 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 353,445 | -3.45(-2.12%) |
Apr 16, 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 309,750 | +0.45(+0.28%) |
Apr 15, 2024 | 165.55 | 165.87 | 160.60 | 162.53 | 452,955 | -0.56(-0.34%) |
Apr 12, 2024 | 165.31 | 166.18 | 161.97 | 163.09 | 362,592 | -3.54(-2.12%) |
Apr 11, 2024 | 167.63 | 168.59 | 164.25 | 166.63 | 486,922 | -0.36(-0.22%) |
Apr 10, 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 446,739 | -4.81(-2.80%) |
Apr 09, 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 307,924 | -1.18(-0.68%) |
Apr 08, 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 359,425 | +0.58(+0.34%) |
Apr 05, 2024 | 173.44 | 175.38 | 172.27 | 172.40 | 518,881 | -0.34(-0.20%) |
Apr 04, 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 299,650 | -1.25(-0.72%) |
Apr 03, 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 350,938 | -0.38(-0.22%) |
Apr 02, 2024 | 173.76 | 175.29 | 172.15 | 174.37 | 390,872 | -1.64(-0.93%) |