Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 149.94 | 149.94 | 147.15 | 148.69 | 238,920 | -2.03(-1.35%) |
Jun 24, 2024 | 151.43 | 153.83 | 150.03 | 150.72 | 146,149 | -0.46(-0.30%) |
Jun 21, 2024 | 150.69 | 151.28 | 149.00 | 151.18 | 343,144 | +0.90(+0.60%) |
Jun 20, 2024 | 145.96 | 151.84 | 145.72 | 150.28 | 434,545 | +3.23(+2.20%) |
Jun 18, 2024 | 146.96 | 147.46 | 145.75 | 147.05 | 156,138 | -0.46(-0.31%) |
Jun 17, 2024 | 144.18 | 147.65 | 142.52 | 147.51 | 177,596 | +2.74(+1.89%) |
Jun 14, 2024 | 146.08 | 146.08 | 142.32 | 144.77 | 198,815 | -2.86(-1.94%) |
Jun 13, 2024 | 148.67 | 148.67 | 147.00 | 147.63 | 126,364 | -1.25(-0.84%) |
Jun 12, 2024 | 150.17 | 151.91 | 148.17 | 148.88 | 180,055 | +2.02(+1.38%) |
Jun 11, 2024 | 146.79 | 147.29 | 145.56 | 146.86 | 156,476 | -0.56(-0.38%) |
Jun 10, 2024 | 147.43 | 148.45 | 146.85 | 147.42 | 224,693 | -1.50(-1.01%) |
Jun 07, 2024 | 149.32 | 149.78 | 147.69 | 148.92 | 157,230 | -1.41(-0.94%) |
Jun 06, 2024 | 151.23 | 151.59 | 149.64 | 150.33 | 128,144 | -1.26(-0.83%) |
Jun 05, 2024 | 151.12 | 151.95 | 149.09 | 151.59 | 105,265 | +0.58(+0.38%) |
Jun 04, 2024 | 151.99 | 152.88 | 149.63 | 151.01 | 146,807 | -2.44(-1.59%) |
Jun 03, 2024 | 152.97 | 153.91 | 152.25 | 153.45 | 194,857 | +1.35(+0.89%) |
May 31, 2024 | 151.16 | 152.90 | 150.55 | 152.10 | 192,202 | +1.64(+1.09%) |
May 30, 2024 | 147.81 | 150.76 | 147.81 | 150.46 | 174,495 | +3.60(+2.45%) |
May 29, 2024 | 149.50 | 150.05 | 145.70 | 146.86 | 191,987 | -4.58(-3.02%) |
May 28, 2024 | 153.50 | 153.53 | 151.34 | 151.44 | 133,544 | -1.25(-0.82%) |
May 24, 2024 | 152.56 | 153.05 | 151.31 | 152.69 | 97,238 | +1.37(+0.91%) |
May 23, 2024 | 152.66 | 152.66 | 149.94 | 151.32 | 164,023 | -1.37(-0.90%) |
May 22, 2024 | 154.48 | 154.79 | 152.28 | 152.69 | 157,502 | -2.23(-1.44%) |
May 21, 2024 | 155.71 | 155.71 | 154.27 | 154.92 | 188,000 | -0.44(-0.28%) |
May 20, 2024 | 156.20 | 156.50 | 154.74 | 155.36 | 179,538 | -0.89(-0.57%) |
May 17, 2024 | 158.22 | 158.22 | 155.25 | 156.25 | 211,065 | -2.53(-1.59%) |
May 16, 2024 | 159.04 | 159.95 | 157.80 | 158.78 | 110,588 | -0.29(-0.18%) |
May 15, 2024 | 161.60 | 161.60 | 157.02 | 159.07 | 153,926 | -1.59(-0.99%) |
May 14, 2024 | 162.21 | 163.57 | 159.47 | 160.66 | 220,089 | +1.33(+0.84%) |
May 13, 2024 | 155.82 | 161.50 | 155.82 | 159.33 | 270,778 | +4.87(+3.15%) |
May 10, 2024 | 155.54 | 156.04 | 153.34 | 154.46 | 186,605 | -0.69(-0.44%) |
May 09, 2024 | 152.54 | 155.34 | 152.24 | 155.14 | 160,496 | +3.19(+2.10%) |
May 08, 2024 | 151.06 | 152.61 | 151.06 | 151.95 | 137,826 | -0.35(-0.23%) |
May 07, 2024 | 153.51 | 155.01 | 152.29 | 152.30 | 187,289 | -0.71(-0.46%) |
May 06, 2024 | 154.07 | 154.68 | 152.38 | 153.00 | 170,577 | +0.49(+0.32%) |
May 03, 2024 | 153.29 | 154.98 | 152.05 | 152.52 | 204,576 | +0.93(+0.62%) |
May 02, 2024 | 152.34 | 152.34 | 150.59 | 151.58 | 161,067 | +0.52(+0.34%) |
May 01, 2024 | 151.43 | 153.77 | 149.41 | 151.07 | 217,875 | -0.92(-0.61%) |
Apr 30, 2024 | 149.74 | 154.14 | 148.50 | 151.99 | 405,289 | -2.45(-1.59%) |
Apr 29, 2024 | 154.66 | 156.38 | 153.13 | 154.45 | 300,903 | -0.25(-0.16%) |
Apr 26, 2024 | 152.50 | 156.77 | 152.50 | 154.69 | 221,636 | +2.17(+1.42%) |
Apr 25, 2024 | 150.94 | 152.79 | 148.24 | 152.53 | 177,026 | +0.27(+0.18%) |
Apr 24, 2024 | 150.41 | 153.43 | 150.41 | 152.26 | 207,296 | +0.97(+0.64%) |
Apr 23, 2024 | 148.92 | 151.68 | 148.92 | 151.28 | 169,898 | +3.16(+2.13%) |
Apr 22, 2024 | 147.66 | 149.18 | 146.34 | 148.12 | 188,646 | +1.07(+0.73%) |
Apr 19, 2024 | 146.55 | 148.66 | 144.71 | 147.05 | 189,005 | +0.46(+0.31%) |
Apr 18, 2024 | 149.28 | 149.65 | 146.57 | 146.59 | 188,821 | -1.53(-1.03%) |
Apr 17, 2024 | 150.95 | 151.34 | 147.96 | 148.12 | 324,787 | -1.46(-0.98%) |
Apr 16, 2024 | 147.56 | 150.30 | 147.17 | 149.59 | 218,035 | +1.09(+0.74%) |
Apr 15, 2024 | 151.09 | 151.56 | 147.78 | 148.49 | 374,753 | -0.62(-0.41%) |
Apr 12, 2024 | 148.39 | 149.43 | 148.29 | 149.11 | 300,471 | -0.40(-0.27%) |
Apr 11, 2024 | 148.00 | 149.69 | 146.20 | 149.51 | 317,576 | +0.27(+0.18%) |
Apr 10, 2024 | 150.02 | 150.86 | 148.76 | 149.24 | 281,847 | -4.25(-2.77%) |
Apr 09, 2024 | 152.58 | 153.98 | 152.01 | 153.49 | 107,341 | +1.51(+0.99%) |
Apr 08, 2024 | 153.49 | 154.53 | 151.91 | 151.98 | 94,289 | -0.47(-0.31%) |
Apr 05, 2024 | 151.76 | 153.18 | 151.17 | 152.45 | 140,847 | +0.95(+0.63%) |
Apr 04, 2024 | 155.73 | 156.39 | 151.13 | 151.49 | 181,692 | -3.01(-1.95%) |
Apr 03, 2024 | 153.96 | 155.82 | 153.92 | 154.51 | 168,956 | -0.35(-0.22%) |
Apr 02, 2024 | 157.86 | 158.90 | 154.53 | 154.85 | 181,508 | -4.90(-3.07%) |