Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 147.23 | 147.65 | 146.80 | 147.03 | 46,386 | -0.62(-0.42%) |
Jun 06, 2024 | 147.70 | 147.82 | 147.23 | 147.65 | 208,097 | +0.09(+0.06%) |
Jun 05, 2024 | 146.67 | 147.56 | 146.16 | 147.56 | 141,289 | +1.53(+1.05%) |
Jun 04, 2024 | 145.70 | 146.20 | 145.22 | 146.03 | 383,828 | -0.03(-0.02%) |
Jun 03, 2024 | 146.33 | 146.44 | 144.84 | 146.06 | 180,792 | +0.35(+0.24%) |
May 31, 2024 | 145.06 | 145.93 | 143.78 | 145.71 | 599,306 | +1.08(+0.75%) |
May 30, 2024 | 144.93 | 145.14 | 144.23 | 144.63 | 179,913 | -0.19(-0.13%) |
May 29, 2024 | 145.02 | 145.28 | 144.78 | 144.82 | 128,952 | -1.52(-1.04%) |
May 28, 2024 | 146.61 | 146.68 | 145.73 | 146.34 | 318,804 | +0.03(+0.02%) |
May 24, 2024 | 145.81 | 146.56 | 145.75 | 146.31 | 68,898 | +1.01(+0.70%) |
May 23, 2024 | 147.40 | 147.40 | 145.01 | 145.30 | 145,073 | -1.01(-0.69%) |
May 22, 2024 | 146.74 | 146.75 | 145.80 | 146.31 | 157,881 | -0.71(-0.48%) |
May 21, 2024 | 146.50 | 147.04 | 146.50 | 147.02 | 58,532 | +0.24(+0.16%) |
May 20, 2024 | 146.87 | 147.24 | 146.72 | 146.78 | 63,500 | +0.05(+0.03%) |
May 17, 2024 | 146.49 | 146.73 | 146.31 | 146.73 | 51,001 | +0.29(+0.20%) |
May 16, 2024 | 146.88 | 147.04 | 146.38 | 146.44 | 123,366 | -0.36(-0.25%) |
May 15, 2024 | 145.71 | 146.85 | 145.59 | 146.80 | 147,725 | +1.66(+1.14%) |
May 14, 2024 | 144.60 | 145.18 | 144.40 | 145.14 | 366,619 | +0.85(+0.59%) |
May 13, 2024 | 144.79 | 144.79 | 144.08 | 144.29 | 210,771 | -0.09(-0.06%) |
May 10, 2024 | 144.71 | 144.83 | 144.09 | 144.38 | 79,021 | +0.24(+0.17%) |
May 09, 2024 | 143.35 | 144.17 | 143.24 | 144.14 | 147,699 | +0.83(+0.58%) |
May 08, 2024 | 142.81 | 143.35 | 142.72 | 143.31 | 215,178 | -0.01(-0.01%) |
May 07, 2024 | 143.39 | 143.66 | 143.18 | 143.32 | 111,496 | +0.15(+0.10%) |
May 06, 2024 | 142.54 | 143.17 | 142.48 | 143.17 | 74,666 | +1.39(+0.98%) |
May 03, 2024 | 141.88 | 142.06 | 141.06 | 141.78 | 141,050 | +1.70(+1.21%) |
May 02, 2024 | 139.76 | 140.33 | 138.90 | 140.08 | 135,608 | +1.48(+1.07%) |
May 01, 2024 | 138.83 | 140.55 | 138.58 | 138.60 | 45,291 | -0.57(-0.41%) |
Apr 30, 2024 | 140.70 | 141.05 | 139.04 | 139.17 | 186,468 | -2.06(-1.46%) |
Apr 29, 2024 | 141.26 | 141.39 | 140.73 | 141.23 | 129,393 | +0.43(+0.31%) |
Apr 26, 2024 | 140.28 | 141.02 | 140.28 | 140.80 | 76,600 | +1.35(+0.97%) |
Apr 25, 2024 | 138.31 | 139.68 | 137.75 | 139.45 | 355,032 | -0.50(-0.36%) |
Apr 24, 2024 | 140.33 | 140.51 | 139.41 | 139.95 | 383,793 | -0.11(-0.08%) |
Apr 23, 2024 | 139.10 | 140.33 | 139.01 | 140.06 | 447,841 | +1.55(+1.12%) |
Apr 22, 2024 | 138.07 | 139.25 | 137.58 | 138.51 | 245,525 | +1.20(+0.87%) |
Apr 19, 2024 | 138.04 | 138.42 | 136.93 | 137.31 | 128,907 | -0.80(-0.58%) |
Apr 18, 2024 | 138.78 | 139.28 | 137.85 | 138.11 | 199,435 | -0.41(-0.30%) |
Apr 17, 2024 | 139.73 | 139.73 | 138.03 | 138.52 | 194,722 | -0.46(-0.33%) |
Apr 16, 2024 | 139.23 | 139.65 | 138.64 | 138.98 | 174,537 | -0.57(-0.41%) |
Apr 15, 2024 | 142.25 | 142.34 | 139.38 | 139.55 | 149,423 | -1.44(-1.02%) |
Apr 12, 2024 | 142.00 | 142.49 | 140.68 | 140.99 | 254,876 | -2.23(-1.56%) |
Apr 11, 2024 | 142.75 | 143.47 | 141.63 | 143.22 | 164,957 | +0.98(+0.69%) |
Apr 10, 2024 | 142.21 | 142.85 | 141.81 | 142.24 | 161,262 | -1.59(-1.11%) |
Apr 09, 2024 | 144.30 | 144.41 | 142.78 | 143.83 | 143,663 | +0.11(+0.08%) |
Apr 08, 2024 | 144.00 | 144.08 | 143.62 | 143.72 | 167,112 | +0.16(+0.11%) |
Apr 05, 2024 | 142.47 | 144.00 | 142.40 | 143.56 | 159,247 | +1.26(+0.89%) |
Apr 04, 2024 | 145.00 | 145.19 | 142.28 | 142.30 | 96,525 | -1.63(-1.13%) |
Apr 03, 2024 | 143.33 | 144.24 | 143.33 | 143.93 | 133,814 | +0.43(+0.30%) |
Apr 02, 2024 | 143.43 | 143.54 | 142.90 | 143.50 | 259,899 | -1.00(-0.69%) |