Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 597,988 | -1.79(-1.21%) |
Jun 03, 2024 | 151.40 | 151.60 | 146.71 | 148.30 | 775,258 | -1.95(-1.30%) |
May 31, 2024 | 147.03 | 150.51 | 146.49 | 150.25 | 1,072,910 | +3.71(+2.53%) |
May 30, 2024 | 145.59 | 146.87 | 143.83 | 146.54 | 487,446 | +2.18(+1.51%) |
May 29, 2024 | 144.89 | 144.97 | 142.96 | 144.36 | 663,145 | -3.13(-2.12%) |
May 28, 2024 | 149.28 | 150.03 | 146.60 | 147.50 | 594,009 | -1.82(-1.22%) |
May 24, 2024 | 148.42 | 150.08 | 147.79 | 149.32 | 518,070 | +1.14(+0.77%) |
May 23, 2024 | 152.08 | 152.08 | 147.70 | 148.18 | 742,669 | -3.49(-2.30%) |
May 22, 2024 | 152.32 | 152.32 | 150.53 | 151.67 | 646,556 | -0.35(-0.23%) |
May 21, 2024 | 150.84 | 152.29 | 150.76 | 152.01 | 556,716 | +1.11(+0.74%) |
May 20, 2024 | 152.63 | 154.37 | 150.85 | 150.90 | 715,682 | -1.52(-1.00%) |
May 17, 2024 | 153.18 | 153.34 | 152.04 | 152.42 | 770,967 | +0.32(+0.21%) |
May 16, 2024 | 153.17 | 154.01 | 152.07 | 152.10 | 733,751 | -1.11(-0.72%) |
May 15, 2024 | 154.75 | 155.25 | 152.35 | 153.21 | 553,355 | -0.47(-0.30%) |
May 14, 2024 | 153.12 | 153.95 | 151.97 | 153.68 | 601,103 | +1.26(+0.83%) |
May 13, 2024 | 153.01 | 153.47 | 151.74 | 152.42 | 650,334 | +0.13(+0.08%) |
May 10, 2024 | 151.97 | 153.56 | 151.29 | 152.29 | 1,408,636 | +0.99(+0.65%) |
May 09, 2024 | 149.57 | 151.55 | 148.89 | 151.30 | 826,721 | +1.39(+0.93%) |
May 08, 2024 | 146.40 | 149.98 | 145.70 | 149.91 | 1,058,025 | +2.92(+1.99%) |
May 07, 2024 | 148.52 | 148.92 | 146.91 | 146.99 | 845,231 | -0.92(-0.62%) |
May 06, 2024 | 146.42 | 147.96 | 145.67 | 147.91 | 886,242 | +2.64(+1.81%) |
May 03, 2024 | 145.69 | 147.44 | 145.22 | 145.28 | 536,671 | +0.31(+0.21%) |
May 02, 2024 | 146.19 | 146.56 | 144.24 | 144.97 | 673,687 | +0.14(+0.10%) |
May 01, 2024 | 143.72 | 146.74 | 143.59 | 144.83 | 783,101 | +1.72(+1.21%) |
Apr 30, 2024 | 143.18 | 144.57 | 142.68 | 143.10 | 550,533 | -1.12(-0.78%) |
Apr 29, 2024 | 144.94 | 146.09 | 144.15 | 144.22 | 742,780 | -0.85(-0.59%) |
Apr 26, 2024 | 145.65 | 147.60 | 144.96 | 145.08 | 663,532 | -0.52(-0.35%) |
Apr 25, 2024 | 146.74 | 146.93 | 144.36 | 145.59 | 928,546 | -1.05(-0.72%) |
Apr 24, 2024 | 144.33 | 146.75 | 143.74 | 146.64 | 764,194 | +1.09(+0.75%) |
Apr 23, 2024 | 144.49 | 146.35 | 143.93 | 145.55 | 733,628 | +1.17(+0.81%) |
Apr 22, 2024 | 142.78 | 144.76 | 141.73 | 144.38 | 869,015 | +2.28(+1.60%) |
Apr 19, 2024 | 138.67 | 142.14 | 138.31 | 142.10 | 1,539,113 | +4.04(+2.93%) |
Apr 18, 2024 | 137.69 | 139.72 | 137.14 | 138.06 | 824,153 | +0.26(+0.19%) |
Apr 17, 2024 | 137.38 | 138.91 | 136.53 | 137.80 | 1,180,354 | +1.63(+1.20%) |
Apr 16, 2024 | 138.92 | 139.33 | 134.97 | 136.17 | 1,244,329 | -3.52(-2.52%) |
Apr 15, 2024 | 138.69 | 144.12 | 137.39 | 139.69 | 2,974,934 | +6.32(+4.74%) |
Apr 12, 2024 | 131.90 | 134.12 | 131.90 | 133.36 | 1,445,399 | -0.61(-0.46%) |
Apr 11, 2024 | 133.90 | 134.73 | 131.85 | 133.98 | 982,082 | +0.32(+0.24%) |
Apr 10, 2024 | 136.01 | 136.60 | 132.63 | 133.66 | 1,191,735 | -5.85(-4.19%) |
Apr 09, 2024 | 139.78 | 140.66 | 138.75 | 139.51 | 757,216 | +0.19(+0.14%) |
Apr 08, 2024 | 138.33 | 140.59 | 137.56 | 139.32 | 977,668 | +1.84(+1.34%) |
Apr 05, 2024 | 136.28 | 137.76 | 135.88 | 137.47 | 793,492 | +0.59(+0.43%) |
Apr 04, 2024 | 139.71 | 139.95 | 136.28 | 136.88 | 1,155,431 | -0.93(-0.68%) |
Apr 03, 2024 | 139.47 | 140.43 | 137.28 | 137.81 | 1,051,683 | -1.59(-1.14%) |
Apr 02, 2024 | 140.66 | 141.16 | 139.01 | 139.40 | 955,145 | -2.55(-1.79%) |