Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 144.94 | 145.96 | 144.55 | 145.06 | 10,575,448 | +0.36(+0.25%) |
Jun 27, 2024 | 145.69 | 146.25 | 143.75 | 144.70 | 5,782,648 | -1.01(-0.69%) |
Jun 26, 2024 | 145.10 | 146.08 | 144.68 | 145.71 | 5,307,617 | -0.37(-0.25%) |
Jun 25, 2024 | 148.06 | 148.08 | 145.83 | 146.08 | 6,670,269 | -1.92(-1.29%) |
Jun 24, 2024 | 147.88 | 148.59 | 147.05 | 148.00 | 6,967,392 | +0.37(+0.25%) |
Jun 21, 2024 | 146.78 | 147.96 | 146.26 | 147.63 | 15,548,288 | +0.96(+0.66%) |
Jun 20, 2024 | 144.18 | 146.97 | 143.92 | 146.67 | 8,891,728 | +2.11(+1.46%) |
Jun 18, 2024 | 144.86 | 145.29 | 144.17 | 144.55 | 6,203,340 | -0.30(-0.21%) |
Jun 17, 2024 | 143.93 | 145.33 | 143.65 | 144.85 | 6,716,467 | +0.41(+0.28%) |
Jun 14, 2024 | 144.05 | 144.87 | 143.39 | 144.44 | 4,106,278 | +0.09(+0.06%) |
Jun 13, 2024 | 143.98 | 144.90 | 142.80 | 144.35 | 6,896,353 | +0.04(+0.03%) |
Jun 12, 2024 | 145.95 | 146.10 | 143.69 | 144.31 | 6,225,566 | -1.34(-0.92%) |
Jun 11, 2024 | 145.70 | 146.05 | 144.34 | 145.65 | 5,704,109 | -0.37(-0.25%) |
Jun 10, 2024 | 145.43 | 146.45 | 144.50 | 146.02 | 5,794,673 | +0.05(+0.03%) |
Jun 07, 2024 | 145.57 | 147.18 | 145.24 | 145.97 | 5,150,427 | +0.66(+0.45%) |
Jun 06, 2024 | 144.40 | 145.89 | 143.57 | 145.32 | 5,054,375 | +0.45(+0.31%) |
Jun 05, 2024 | 146.85 | 146.88 | 144.76 | 144.87 | 5,939,394 | -1.82(-1.24%) |
Jun 04, 2024 | 146.37 | 147.19 | 145.09 | 146.69 | 8,943,825 | +0.06(+0.04%) |
Jun 03, 2024 | 146.14 | 147.78 | 145.66 | 146.63 | 7,384,767 | +1.06(+0.73%) |
May 31, 2024 | 144.47 | 146.37 | 144.10 | 145.56 | 14,740,398 | +1.38(+0.96%) |
May 30, 2024 | 143.53 | 144.51 | 142.94 | 144.19 | 8,555,167 | +0.83(+0.58%) |
May 29, 2024 | 142.74 | 144.32 | 142.63 | 143.35 | 8,329,085 | +0.06(+0.04%) |
May 28, 2024 | 145.68 | 145.68 | 143.06 | 143.29 | 10,578,662 | -2.57(-1.76%) |
May 24, 2024 | 148.40 | 148.69 | 145.65 | 145.86 | 9,592,885 | -2.71(-1.82%) |
May 23, 2024 | 151.60 | 151.69 | 148.25 | 148.57 | 8,060,788 | -3.77(-2.48%) |
May 22, 2024 | 149.70 | 152.92 | 149.19 | 152.34 | 6,658,604 | +2.24(+1.49%) |
May 21, 2024 | 150.64 | 151.44 | 149.65 | 150.10 | 5,533,946 | -0.03(-0.02%) |
May 20, 2024 | 151.95 | 152.24 | 150.12 | 150.13 | 7,800,861 | -2.11(-1.39%) |
May 17, 2024 | 152.46 | 152.46 | 151.33 | 152.24 | 6,627,958 | +0.35(+0.23%) |
May 16, 2024 | 150.63 | 151.99 | 149.97 | 151.89 | 7,750,347 | +1.58(+1.05%) |
May 15, 2024 | 149.47 | 150.58 | 148.96 | 150.31 | 5,635,141 | +1.27(+0.85%) |
May 14, 2024 | 149.50 | 149.85 | 148.37 | 149.03 | 8,383,691 | +0.16(+0.11%) |
May 13, 2024 | 147.72 | 149.65 | 147.39 | 148.88 | 5,716,655 | +1.29(+0.87%) |
May 10, 2024 | 147.68 | 147.76 | 146.88 | 147.59 | 5,800,430 | +0.06(+0.04%) |
May 09, 2024 | 146.67 | 147.78 | 146.58 | 147.53 | 6,648,974 | +0.89(+0.60%) |
May 08, 2024 | 146.81 | 147.41 | 146.40 | 146.64 | 7,856,830 | +0.23(+0.16%) |
May 07, 2024 | 147.07 | 147.41 | 146.15 | 146.42 | 7,449,202 | +0.14(+0.09%) |
May 06, 2024 | 147.55 | 147.73 | 145.62 | 146.28 | 5,122,477 | -0.68(-0.46%) |
May 03, 2024 | 147.57 | 147.57 | 145.53 | 146.96 | 6,635,548 | -0.64(-0.43%) |
May 02, 2024 | 149.69 | 149.97 | 146.83 | 147.60 | 8,716,548 | -1.24(-0.83%) |
May 01, 2024 | 146.44 | 149.50 | 145.33 | 148.84 | 14,699,752 | +6.49(+4.56%) |
Apr 30, 2024 | 144.60 | 144.60 | 142.29 | 142.35 | 8,954,088 | -2.20(-1.52%) |
Apr 29, 2024 | 143.88 | 144.94 | 143.72 | 144.55 | 6,563,266 | +0.67(+0.47%) |
Apr 26, 2024 | 144.43 | 144.90 | 143.69 | 143.88 | 6,280,313 | -0.67(-0.46%) |
Apr 25, 2024 | 147.06 | 147.26 | 144.06 | 144.55 | 7,761,693 | -1.68(-1.15%) |
Apr 24, 2024 | 145.84 | 146.68 | 144.59 | 146.23 | 9,908,626 | -1.01(-0.69%) |
Apr 23, 2024 | 147.54 | 148.16 | 145.90 | 147.24 | 10,269,495 | +0.43(+0.29%) |
Apr 22, 2024 | 146.21 | 147.94 | 145.02 | 146.81 | 10,277,428 | +1.19(+0.82%) |
Apr 19, 2024 | 143.89 | 145.84 | 142.30 | 145.62 | 9,904,178 | +2.14(+1.49%) |
Apr 18, 2024 | 142.73 | 143.54 | 140.91 | 143.48 | 10,043,025 | +0.96(+0.67%) |
Apr 17, 2024 | 142.75 | 143.16 | 141.32 | 142.53 | 9,525,259 | +0.31(+0.22%) |
Apr 16, 2024 | 142.76 | 143.98 | 141.17 | 142.21 | 12,974,577 | -3.09(-2.13%) |
Apr 15, 2024 | 146.07 | 147.17 | 145.09 | 145.30 | 8,632,929 | +0.07(+0.05%) |
Apr 12, 2024 | 145.77 | 146.76 | 144.87 | 145.24 | 7,211,913 | -1.25(-0.85%) |
Apr 11, 2024 | 148.46 | 148.53 | 146.09 | 146.49 | 8,505,225 | -1.39(-0.94%) |
Apr 10, 2024 | 149.18 | 149.47 | 147.44 | 147.87 | 6,916,122 | -2.06(-1.37%) |
Apr 09, 2024 | 149.20 | 150.17 | 148.60 | 149.93 | 6,232,047 | +0.69(+0.46%) |
Apr 08, 2024 | 149.63 | 150.66 | 149.21 | 149.24 | 6,028,729 | -0.79(-0.52%) |
Apr 05, 2024 | 149.68 | 150.64 | 149.26 | 150.03 | 6,889,787 | -0.11(-0.07%) |
Apr 04, 2024 | 152.90 | 153.09 | 150.05 | 150.14 | 7,056,590 | -1.73(-1.14%) |
Apr 03, 2024 | 155.35 | 155.60 | 151.86 | 151.87 | 8,225,245 | -3.42(-2.20%) |
Apr 02, 2024 | 154.15 | 155.38 | 153.53 | 155.29 | 6,198,419 | -0.05(-0.03%) |