Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 878,117 | +0.97(+0.67%) |
Jun 07, 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 792,436 | +0.08(+0.06%) |
Jun 06, 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 1,073,447 | +0.93(+0.64%) |
Jun 05, 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 804,465 | -2.31(-1.58%) |
Jun 04, 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 945,509 | +1.48(+1.02%) |
Jun 03, 2024 | 147.40 | 148.95 | 144.39 | 145.15 | 1,758,253 | -0.17(-0.12%) |
May 31, 2024 | 156.97 | 156.97 | 143.88 | 145.32 | 2,551,870 | -13.63(-8.58%) |
May 30, 2024 | 162.27 | 162.87 | 158.16 | 158.95 | 959,684 | -4.64(-2.84%) |
May 29, 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 876,807 | -3.20(-1.92%) |
May 28, 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 824,890 | -3.52(-2.06%) |
May 24, 2024 | 173.50 | 173.95 | 167.85 | 170.31 | 760,923 | -3.38(-1.94%) |
May 23, 2024 | 180.16 | 180.94 | 173.64 | 173.68 | 632,099 | -6.20(-3.45%) |
May 22, 2024 | 178.83 | 180.34 | 177.47 | 179.88 | 649,515 | +1.00(+0.56%) |
May 21, 2024 | 178.78 | 179.88 | 177.47 | 178.89 | 380,965 | -0.62(-0.34%) |
May 20, 2024 | 181.51 | 181.70 | 177.62 | 179.51 | 486,931 | -1.98(-1.09%) |
May 17, 2024 | 180.33 | 181.53 | 178.90 | 181.49 | 495,365 | +1.21(+0.67%) |
May 16, 2024 | 177.05 | 180.65 | 177.00 | 180.28 | 617,960 | +3.60(+2.04%) |
May 15, 2024 | 175.69 | 177.08 | 171.87 | 176.68 | 676,277 | +2.93(+1.68%) |
May 14, 2024 | 174.24 | 176.23 | 173.62 | 173.75 | 496,720 | +0.43(+0.25%) |
May 13, 2024 | 173.45 | 175.89 | 173.04 | 173.32 | 470,547 | +0.69(+0.40%) |
May 10, 2024 | 173.12 | 174.24 | 171.07 | 172.64 | 476,285 | -0.19(-0.11%) |
May 09, 2024 | 171.17 | 173.87 | 170.43 | 172.83 | 523,868 | +1.29(+0.75%) |
May 08, 2024 | 173.59 | 175.24 | 170.98 | 171.53 | 504,179 | -4.17(-2.37%) |
May 07, 2024 | 173.70 | 177.28 | 173.19 | 175.70 | 504,395 | +2.02(+1.16%) |
May 06, 2024 | 171.73 | 174.54 | 168.99 | 173.68 | 751,495 | +3.14(+1.84%) |
May 03, 2024 | 172.05 | 175.27 | 166.78 | 170.55 | 1,212,290 | +4.55(+2.74%) |
May 02, 2024 | 179.22 | 179.82 | 158.31 | 166.00 | 2,768,349 | -19.44(-10.48%) |