Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 134.12 | 138.71 | 133.71 | 138.47 | 1,030,044 | +4.07(+3.03%) |
Jun 25, 2024 | 137.94 | 138.42 | 134.16 | 134.40 | 900,364 | -4.65(-3.34%) |
Jun 24, 2024 | 138.37 | 139.96 | 136.65 | 139.05 | 1,006,525 | +2.05(+1.50%) |
Jun 21, 2024 | 137.53 | 138.45 | 135.89 | 137.00 | 2,281,015 | -1.05(-0.76%) |
Jun 20, 2024 | 138.47 | 139.32 | 137.84 | 138.05 | 814,980 | -1.08(-0.78%) |
Jun 18, 2024 | 139.48 | 139.80 | 138.84 | 139.13 | 690,420 | -0.22(-0.16%) |
Jun 17, 2024 | 139.31 | 139.68 | 138.48 | 139.35 | 1,085,583 | -0.04(-0.03%) |
Jun 14, 2024 | 142.13 | 142.80 | 139.20 | 139.39 | 710,431 | -4.75(-3.30%) |
Jun 13, 2024 | 145.07 | 146.00 | 143.49 | 144.14 | 769,035 | -1.65(-1.13%) |
Jun 12, 2024 | 149.19 | 150.31 | 144.63 | 145.79 | 591,644 | +0.77(+0.53%) |
Jun 11, 2024 | 144.82 | 145.92 | 143.33 | 145.02 | 459,509 | +0.08(+0.06%) |
Jun 10, 2024 | 142.81 | 145.21 | 142.50 | 144.94 | 599,612 | -1.53(-1.04%) |
Jun 07, 2024 | 145.61 | 147.06 | 144.50 | 146.47 | 652,609 | -0.73(-0.50%) |
Jun 06, 2024 | 147.07 | 148.59 | 146.31 | 147.20 | 422,563 | +0.24(+0.16%) |
Jun 05, 2024 | 145.35 | 147.67 | 144.95 | 146.96 | 390,885 | +1.71(+1.18%) |
Jun 04, 2024 | 146.97 | 147.68 | 144.88 | 145.25 | 631,192 | -2.90(-1.96%) |
Jun 03, 2024 | 152.50 | 152.50 | 146.49 | 148.15 | 800,612 | -3.89(-2.56%) |
May 31, 2024 | 151.26 | 152.11 | 149.59 | 152.04 | 1,112,264 | +0.72(+0.48%) |
May 30, 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 618,992 | +2.96(+2.00%) |
May 29, 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 624,546 | -2.90(-1.92%) |
May 28, 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 711,493 | -1.61(-1.05%) |
May 24, 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 423,586 | +1.28(+0.84%) |
May 23, 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 550,102 | -1.62(-1.06%) |
May 22, 2024 | 154.09 | 154.11 | 151.92 | 153.21 | 637,383 | -2.22(-1.43%) |
May 21, 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 363,513 | -1.10(-0.70%) |
May 20, 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 663,255 | -0.81(-0.51%) |
May 17, 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 511,892 | +1.67(+1.07%) |
May 16, 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 713,756 | -2.91(-1.84%) |
May 15, 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 724,900 | -1.13(-0.71%) |
May 14, 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 675,955 | -0.53(-0.33%) |
May 13, 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 905,284 | +3.55(+2.27%) |
May 10, 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 767,462 | -4.73(-2.93%) |
May 09, 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 1,481,551 | -1.85(-1.13%) |
May 08, 2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740,833 | +0.54(+0.33%) |
May 07, 2024 | 159.98 | 163.88 | 159.98 | 162.73 | 754,519 | +3.65(+2.29%) |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369,635 | +1.91(+1.22%) |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 449,820 | +0.79(+0.51%) |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 518,779 | +1.94(+1.26%) |
May 01, 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 580,021 | +0.83(+0.54%) |
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390,393 | -3.99(-2.53%) |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 442,701 | +3.11(+2.01%) |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 437,698 | +1.30(+0.85%) |
Apr 25, 2024 | 153.81 | 153.82 | 151.35 | 153.19 | 702,381 | -1.53(-0.99%) |
Apr 24, 2024 | 155.34 | 156.40 | 153.32 | 154.72 | 600,643 | -0.62(-0.40%) |
Apr 23, 2024 | 153.09 | 156.20 | 153.09 | 155.34 | 476,444 | +1.10(+0.72%) |
Apr 22, 2024 | 154.08 | 155.91 | 152.82 | 154.24 | 431,976 | +0.49(+0.32%) |
Apr 19, 2024 | 154.43 | 156.33 | 153.05 | 153.75 | 527,826 | -0.17(-0.11%) |
Apr 18, 2024 | 154.98 | 155.33 | 152.31 | 153.92 | 409,530 | +0.13(+0.08%) |
Apr 17, 2024 | 156.00 | 156.24 | 153.18 | 153.79 | 397,104 | -0.44(-0.28%) |
Apr 16, 2024 | 153.98 | 155.28 | 152.84 | 154.22 | 819,740 | -0.85(-0.55%) |
Apr 15, 2024 | 157.18 | 157.81 | 153.57 | 155.07 | 819,026 | -0.26(-0.17%) |
Apr 12, 2024 | 158.04 | 158.26 | 153.98 | 155.33 | 693,598 | -4.32(-2.71%) |
Apr 11, 2024 | 159.55 | 161.25 | 158.10 | 159.65 | 627,417 | +0.31(+0.19%) |
Apr 10, 2024 | 162.04 | 162.63 | 157.95 | 159.34 | 962,585 | -6.18(-3.73%) |
Apr 09, 2024 | 166.60 | 166.60 | 164.08 | 165.52 | 799,082 | +1.55(+0.95%) |
Apr 08, 2024 | 162.26 | 164.46 | 162.26 | 163.97 | 653,502 | +2.09(+1.29%) |
Apr 05, 2024 | 162.19 | 162.61 | 159.42 | 161.88 | 926,268 | -0.69(-0.42%) |
Apr 04, 2024 | 168.23 | 170.36 | 162.44 | 162.57 | 1,072,633 | -7.92(-4.65%) |
Apr 03, 2024 | 168.88 | 170.90 | 168.08 | 170.49 | 889,851 | +2.28(+1.36%) |
Apr 02, 2024 | 169.96 | 169.96 | 167.27 | 168.21 | 710,658 | -2.15(-1.26%) |