Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 140.00 | 143.33 | 138.81 | 142.46 | 497,610 | +1.82(+1.29%) |
Jun 14, 2024 | 143.00 | 144.36 | 139.36 | 140.64 | 358,275 | -3.33(-2.31%) |
Jun 13, 2024 | 145.92 | 146.37 | 142.23 | 143.97 | 219,404 | -2.45(-1.67%) |
Jun 12, 2024 | 147.71 | 151.06 | 146.35 | 146.42 | 305,496 | +2.81(+1.96%) |
Jun 11, 2024 | 144.76 | 144.81 | 143.03 | 143.61 | 283,962 | -2.55(-1.74%) |
Jun 10, 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 291,579 | +0.76(+0.52%) |
Jun 07, 2024 | 144.76 | 146.38 | 143.01 | 145.40 | 328,427 | -0.68(-0.47%) |
Jun 06, 2024 | 149.17 | 149.38 | 145.00 | 146.08 | 195,503 | -3.27(-2.19%) |
Jun 05, 2024 | 146.61 | 149.41 | 145.00 | 149.35 | 235,662 | +3.25(+2.22%) |
Jun 04, 2024 | 147.98 | 149.59 | 145.31 | 146.10 | 476,913 | -3.34(-2.24%) |
Jun 03, 2024 | 158.52 | 159.03 | 147.18 | 149.44 | 467,557 | -7.59(-4.83%) |
May 31, 2024 | 155.91 | 158.40 | 153.14 | 157.03 | 431,045 | +3.13(+2.03%) |
May 30, 2024 | 153.42 | 155.33 | 152.19 | 153.90 | 264,881 | +1.04(+0.68%) |
May 29, 2024 | 152.83 | 153.83 | 150.38 | 152.86 | 378,749 | -2.32(-1.50%) |
May 28, 2024 | 151.52 | 155.28 | 151.25 | 155.18 | 381,434 | +4.36(+2.89%) |
May 24, 2024 | 153.03 | 153.06 | 150.24 | 150.82 | 259,310 | -1.35(-0.89%) |
May 23, 2024 | 156.36 | 156.36 | 151.06 | 152.17 | 340,472 | -4.14(-2.65%) |
May 22, 2024 | 157.48 | 161.03 | 154.59 | 156.31 | 432,262 | -1.91(-1.21%) |
May 21, 2024 | 154.36 | 158.23 | 154.27 | 158.22 | 272,562 | +2.20(+1.41%) |
May 20, 2024 | 154.32 | 156.24 | 150.66 | 156.02 | 398,761 | +2.02(+1.31%) |
May 17, 2024 | 155.67 | 155.67 | 152.89 | 154.00 | 505,319 | +0.00(+0.00%) |
May 16, 2024 | 155.70 | 156.15 | 153.28 | 154.00 | 460,593 | -2.00(-1.28%) |
May 15, 2024 | 162.39 | 162.53 | 155.93 | 156.00 | 623,029 | -4.71(-2.93%) |
May 14, 2024 | 156.16 | 161.30 | 154.25 | 160.71 | 1,394,113 | +7.56(+4.94%) |
May 13, 2024 | 156.68 | 157.29 | 152.96 | 153.15 | 500,341 | +1.85(+1.22%) |
May 10, 2024 | 156.08 | 156.50 | 151.03 | 151.30 | 550,596 | -3.69(-2.38%) |
May 09, 2024 | 156.88 | 157.15 | 154.47 | 154.99 | 407,118 | -1.91(-1.22%) |
May 08, 2024 | 158.88 | 160.44 | 154.81 | 156.90 | 623,927 | -3.75(-2.33%) |
May 07, 2024 | 159.53 | 164.74 | 158.61 | 160.65 | 794,374 | +2.65(+1.68%) |
May 06, 2024 | 156.65 | 161.18 | 153.91 | 158.00 | 723,192 | +3.00(+1.94%) |
May 03, 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 1,112,498 | +10.00(+6.90%) |
May 02, 2024 | 145.83 | 146.50 | 142.63 | 145.00 | 783,646 | +0.01(+0.01%) |
May 01, 2024 | 143.74 | 149.25 | 143.25 | 144.99 | 618,728 | +0.93(+0.65%) |
Apr 30, 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 747,425 | -4.44(-2.99%) |
Apr 29, 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 678,201 | -1.50(-1.00%) |
Apr 26, 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 733,143 | -2.00(-1.32%) |
Apr 25, 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 771,368 | -0.95(-0.62%) |
Apr 24, 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 259,204 | -0.57(-0.37%) |
Apr 23, 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 331,727 | +3.93(+2.63%) |
Apr 22, 2024 | 148.35 | 151.84 | 146.61 | 149.59 | 259,334 | +1.55(+1.05%) |
Apr 19, 2024 | 147.81 | 150.00 | 146.30 | 148.04 | 404,451 | -0.53(-0.36%) |
Apr 18, 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 446,329 | +0.98(+0.66%) |
Apr 17, 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 451,108 | -0.57(-0.38%) |
Apr 16, 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 505,181 | -1.94(-1.29%) |
Apr 15, 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 518,262 | -4.21(-2.73%) |
Apr 12, 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 391,019 | -1.17(-0.75%) |
Apr 11, 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 510,781 | -3.57(-2.24%) |
Apr 10, 2024 | 156.47 | 159.20 | 154.75 | 159.05 | 547,483 | -3.39(-2.09%) |
Apr 09, 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 694,587 | +4.76(+3.02%) |
Apr 08, 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 356,695 | +2.05(+1.32%) |
Apr 05, 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 409,873 | +2.32(+1.51%) |
Apr 04, 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 427,964 | -3.70(-2.36%) |
Apr 03, 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 529,053 | +0.18(+0.11%) |
Apr 02, 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 411,305 | -3.14(-1.96%) |