Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 137.86 | 139.36 | 136.60 | 138.07 | 1,687,295 | -0.30(-0.22%) |
Jun 06, 2024 | 137.10 | 138.53 | 136.49 | 138.37 | 1,567,519 | +0.98(+0.71%) |
Jun 05, 2024 | 137.55 | 138.03 | 136.12 | 137.39 | 2,190,246 | +0.40(+0.29%) |
Jun 04, 2024 | 137.22 | 139.17 | 136.25 | 136.99 | 3,146,799 | -1.94(-1.40%) |
Jun 03, 2024 | 142.28 | 142.31 | 137.96 | 138.93 | 2,345,870 | -3.18(-2.24%) |
May 31, 2024 | 138.64 | 142.44 | 138.00 | 142.11 | 3,672,788 | +3.72(+2.69%) |
May 30, 2024 | 137.69 | 138.80 | 136.99 | 138.39 | 1,954,603 | +0.20(+0.14%) |
May 29, 2024 | 142.77 | 142.77 | 137.80 | 138.19 | 2,220,920 | -4.57(-3.20%) |
May 28, 2024 | 142.89 | 144.20 | 141.94 | 142.76 | 1,590,160 | +0.08(+0.06%) |
May 24, 2024 | 143.16 | 144.28 | 142.07 | 142.68 | 1,250,655 | +0.49(+0.34%) |
May 23, 2024 | 144.00 | 144.30 | 141.62 | 142.19 | 1,696,809 | -0.71(-0.50%) |
May 22, 2024 | 143.29 | 144.45 | 141.70 | 142.90 | 2,441,015 | -1.24(-0.86%) |
May 21, 2024 | 144.34 | 145.47 | 143.92 | 144.14 | 1,804,311 | -0.28(-0.19%) |
May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 1,969,297 | -2.66(-1.81%) |
May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 1,886,266 | +2.38(+1.64%) |
May 16, 2024 | 144.85 | 145.66 | 144.01 | 144.70 | 1,643,287 | -0.36(-0.25%) |
May 15, 2024 | 142.93 | 145.34 | 141.14 | 145.06 | 1,884,277 | +1.35(+0.94%) |
May 14, 2024 | 142.87 | 144.12 | 141.89 | 143.71 | 1,850,618 | -0.23(-0.16%) |
May 13, 2024 | 144.73 | 145.46 | 143.60 | 143.94 | 1,761,875 | -0.52(-0.36%) |
May 10, 2024 | 147.21 | 147.92 | 144.27 | 144.45 | 1,823,126 | -2.10(-1.43%) |
May 09, 2024 | 145.81 | 148.05 | 145.81 | 146.56 | 2,204,490 | +0.77(+0.53%) |
May 08, 2024 | 143.66 | 146.65 | 142.92 | 145.78 | 2,942,180 | +1.72(+1.19%) |
May 07, 2024 | 144.33 | 145.38 | 143.36 | 144.06 | 2,229,978 | +0.09(+0.06%) |
May 06, 2024 | 143.51 | 145.26 | 142.73 | 143.98 | 2,256,760 | +1.50(+1.05%) |
May 03, 2024 | 142.92 | 143.53 | 140.94 | 142.48 | 1,820,558 | -0.26(-0.18%) |
May 02, 2024 | 140.43 | 143.51 | 140.28 | 142.74 | 2,327,517 | +3.63(+2.61%) |
May 01, 2024 | 141.91 | 143.17 | 137.54 | 139.10 | 2,557,374 | -2.98(-2.10%) |
Apr 30, 2024 | 149.72 | 149.72 | 141.89 | 142.08 | 3,793,837 | -8.26(-5.50%) |
Apr 29, 2024 | 149.51 | 150.99 | 148.88 | 150.34 | 2,846,097 | +0.13(+0.09%) |
Apr 26, 2024 | 151.30 | 154.61 | 148.37 | 150.22 | 4,240,234 | -5.78(-3.71%) |
Apr 25, 2024 | 156.32 | 156.86 | 154.39 | 156.00 | 2,637,851 | -0.55(-0.35%) |
Apr 24, 2024 | 156.72 | 157.13 | 155.06 | 156.55 | 1,960,290 | -1.04(-0.66%) |
Apr 23, 2024 | 154.98 | 157.99 | 153.66 | 157.59 | 1,770,064 | +1.78(+1.14%) |
Apr 22, 2024 | 153.21 | 157.08 | 151.88 | 155.81 | 1,638,282 | +2.32(+1.51%) |
Apr 19, 2024 | 152.45 | 155.97 | 152.27 | 153.49 | 2,782,710 | +1.39(+0.91%) |
Apr 18, 2024 | 156.14 | 156.66 | 151.52 | 152.10 | 2,365,777 | -3.91(-2.51%) |
Apr 17, 2024 | 157.39 | 158.60 | 155.05 | 156.01 | 1,962,231 | -0.62(-0.40%) |
Apr 16, 2024 | 159.54 | 159.86 | 156.36 | 156.63 | 1,878,995 | -2.92(-1.83%) |
Apr 15, 2024 | 162.51 | 163.70 | 158.65 | 159.55 | 1,602,340 | -1.66(-1.03%) |
Apr 12, 2024 | 165.04 | 165.16 | 160.60 | 161.21 | 2,018,349 | -2.90(-1.77%) |
Apr 11, 2024 | 164.24 | 164.64 | 161.87 | 164.11 | 2,013,080 | +0.25(+0.15%) |
Apr 10, 2024 | 164.16 | 165.43 | 162.28 | 163.86 | 1,816,578 | -0.25(-0.15%) |
Apr 09, 2024 | 167.52 | 168.07 | 162.44 | 164.11 | 2,376,815 | -3.12(-1.86%) |
Apr 08, 2024 | 168.69 | 170.06 | 167.15 | 167.22 | 2,645,203 | -2.18(-1.29%) |
Apr 05, 2024 | 171.52 | 172.71 | 169.29 | 169.40 | 2,200,127 | +0.07(+0.04%) |
Apr 04, 2024 | 171.81 | 172.38 | 168.66 | 169.33 | 2,803,083 | -2.01(-1.18%) |
Apr 03, 2024 | 168.86 | 172.18 | 167.77 | 171.35 | 3,236,161 | +3.19(+1.90%) |
Apr 02, 2024 | 163.03 | 168.36 | 162.78 | 168.15 | 3,023,047 | +6.10(+3.77%) |