Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 148.69 | 148.69 | 145.52 | 145.57 | 7,796 | -2.88(-1.94%) |
Jun 12, 2024 | 148.46 | 149.74 | 148.15 | 148.45 | 6,580 | +2.22(+1.52%) |
Jun 11, 2024 | 145.37 | 146.22 | 145.13 | 146.22 | 3,086 | -0.14(-0.09%) |
Jun 10, 2024 | 145.23 | 146.36 | 145.22 | 146.36 | 9,786 | +0.55(+0.38%) |
Jun 07, 2024 | 145.85 | 146.56 | 145.68 | 145.81 | 4,291 | -0.99(-0.67%) |
Jun 06, 2024 | 145.78 | 147.46 | 145.78 | 146.80 | 10,589 | +0.17(+0.12%) |
Jun 05, 2024 | 144.94 | 146.66 | 144.01 | 146.63 | 3,192 | +2.77(+1.93%) |
Jun 04, 2024 | 143.60 | 144.75 | 143.60 | 143.86 | 11,132 | -0.51(-0.36%) |
Jun 03, 2024 | 146.12 | 146.28 | 143.86 | 144.37 | 11,209 | -1.02(-0.70%) |
May 31, 2024 | 145.55 | 146.08 | 143.36 | 145.39 | 6,579 | +0.37(+0.25%) |
May 30, 2024 | 147.32 | 147.32 | 145.00 | 145.02 | 9,412 | -3.59(-2.42%) |
May 29, 2024 | 147.51 | 149.19 | 147.51 | 148.61 | 6,088 | -0.88(-0.59%) |
May 28, 2024 | 151.05 | 151.05 | 149.09 | 149.49 | 9,783 | -1.26(-0.84%) |
May 24, 2024 | 150.84 | 150.85 | 150.15 | 150.75 | 15,464 | +0.10(+0.07%) |
May 23, 2024 | 151.63 | 152.37 | 149.84 | 150.65 | 4,733 | -2.04(-1.34%) |
May 22, 2024 | 153.70 | 153.70 | 152.30 | 152.69 | 3,107 | -0.59(-0.39%) |
May 21, 2024 | 154.20 | 154.20 | 153.25 | 153.28 | 7,563 | -1.67(-1.08%) |
May 20, 2024 | 153.35 | 154.97 | 153.35 | 154.95 | 8,199 | +1.55(+1.01%) |
May 17, 2024 | 153.14 | 153.51 | 152.96 | 153.40 | 8,422 | +0.12(+0.08%) |
May 16, 2024 | 153.19 | 153.78 | 153.19 | 153.28 | 4,224 | -0.39(-0.25%) |
May 15, 2024 | 152.71 | 153.71 | 152.22 | 153.67 | 7,301 | +2.52(+1.67%) |
May 14, 2024 | 150.26 | 151.15 | 149.86 | 151.15 | 6,833 | +1.37(+0.91%) |
May 13, 2024 | 150.06 | 150.57 | 149.71 | 149.78 | 9,496 | +0.59(+0.40%) |
May 10, 2024 | 150.68 | 150.68 | 149.13 | 149.19 | 5,279 | -0.60(-0.40%) |
May 09, 2024 | 148.96 | 149.89 | 148.96 | 149.79 | 5,335 | +0.32(+0.21%) |
May 08, 2024 | 149.41 | 149.54 | 149.17 | 149.47 | 7,904 | -1.21(-0.80%) |
May 07, 2024 | 150.47 | 151.30 | 150.12 | 150.68 | 8,348 | -0.23(-0.16%) |
May 06, 2024 | 149.19 | 150.91 | 149.19 | 150.91 | 7,696 | +2.82(+1.90%) |
May 03, 2024 | 149.18 | 149.37 | 147.98 | 148.09 | 10,338 | +1.11(+0.75%) |
May 02, 2024 | 146.75 | 147.09 | 145.14 | 146.98 | 10,463 | +1.40(+0.96%) |