Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 142.49 | 143.54 | 141.92 | 142.29 | 93,743 | +0.19(+0.13%) |
Jun 06, 2024 | 141.40 | 142.97 | 141.01 | 142.10 | 98,815 | -0.01(-0.01%) |
Jun 05, 2024 | 143.54 | 143.54 | 141.07 | 142.11 | 104,771 | -0.89(-0.62%) |
Jun 04, 2024 | 142.85 | 143.75 | 141.69 | 143.00 | 107,227 | -0.20(-0.14%) |
Jun 03, 2024 | 146.12 | 146.12 | 141.99 | 143.20 | 103,024 | -2.78(-1.90%) |
May 31, 2024 | 143.24 | 146.47 | 143.24 | 145.98 | 272,955 | +2.75(+1.92%) |
May 30, 2024 | 141.47 | 143.98 | 141.24 | 143.23 | 150,119 | +2.47(+1.76%) |
May 29, 2024 | 142.41 | 142.70 | 140.63 | 140.75 | 133,395 | -2.38(-1.67%) |
May 28, 2024 | 145.16 | 145.38 | 142.86 | 143.14 | 136,553 | -2.45(-1.68%) |
May 24, 2024 | 144.99 | 145.96 | 144.28 | 145.59 | 88,531 | +0.90(+0.62%) |
May 23, 2024 | 146.96 | 146.96 | 144.10 | 144.69 | 82,110 | -2.62(-1.78%) |
May 22, 2024 | 146.54 | 148.30 | 146.44 | 147.31 | 89,107 | +0.40(+0.27%) |
May 21, 2024 | 146.74 | 147.41 | 146.03 | 146.91 | 54,268 | +0.31(+0.21%) |
May 20, 2024 | 148.57 | 148.57 | 146.02 | 146.60 | 113,337 | -1.87(-1.26%) |
May 17, 2024 | 147.89 | 148.63 | 147.43 | 148.47 | 206,757 | +1.31(+0.89%) |
May 16, 2024 | 146.05 | 147.56 | 145.76 | 147.16 | 100,650 | +2.30(+1.58%) |
May 15, 2024 | 145.09 | 146.04 | 144.24 | 144.87 | 138,256 | -0.49(-0.34%) |
May 14, 2024 | 145.50 | 146.27 | 145.05 | 145.36 | 84,838 | +0.59(+0.41%) |
May 13, 2024 | 147.88 | 147.88 | 144.55 | 144.77 | 125,158 | -2.99(-2.03%) |
May 10, 2024 | 146.58 | 148.39 | 146.35 | 147.76 | 112,870 | +1.10(+0.75%) |
May 09, 2024 | 146.42 | 147.22 | 145.90 | 146.66 | 126,869 | -0.11(-0.07%) |
May 08, 2024 | 147.25 | 147.55 | 146.16 | 146.77 | 176,799 | +0.09(+0.06%) |
May 07, 2024 | 146.57 | 148.13 | 146.25 | 146.68 | 229,083 | +0.64(+0.44%) |
May 06, 2024 | 144.24 | 146.30 | 143.82 | 146.04 | 117,669 | +2.76(+1.93%) |
May 03, 2024 | 142.76 | 143.60 | 141.99 | 143.28 | 137,127 | +0.42(+0.29%) |
May 02, 2024 | 143.26 | 143.26 | 141.35 | 142.86 | 135,323 | -0.10(-0.07%) |