Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 147.17 | 147.17 | 145.91 | 146.10 | 15,168 | +0.45(+0.31%) |
Jun 11, 2024 | 144.93 | 145.71 | 144.93 | 145.65 | 8,840 | +0.04(+0.03%) |
Jun 10, 2024 | 145.04 | 145.73 | 144.94 | 145.61 | 11,439 | +0.27(+0.19%) |
Jun 07, 2024 | 145.50 | 145.94 | 145.24 | 145.34 | 14,582 | -0.20(-0.14%) |
Jun 06, 2024 | 145.52 | 145.79 | 145.13 | 145.54 | 16,553 | +0.07(+0.05%) |
Jun 05, 2024 | 145.27 | 145.47 | 144.43 | 145.47 | 12,091 | +1.02(+0.70%) |
Jun 04, 2024 | 144.03 | 144.56 | 143.61 | 144.45 | 7,311 | +0.42(+0.29%) |
Jun 03, 2024 | 144.44 | 144.46 | 143.15 | 144.03 | 32,167 | -0.29(-0.20%) |
May 31, 2024 | 143.27 | 144.32 | 142.24 | 144.32 | 26,292 | +1.42(+0.99%) |
May 30, 2024 | 143.04 | 143.28 | 142.72 | 142.90 | 13,490 | -0.14(-0.10%) |
May 29, 2024 | 143.28 | 143.37 | 143.04 | 143.04 | 15,483 | -1.21(-0.84%) |
May 28, 2024 | 145.13 | 145.13 | 143.85 | 144.25 | 17,052 | -0.75(-0.51%) |
May 24, 2024 | 144.82 | 145.21 | 144.80 | 145.00 | 12,887 | +0.77(+0.53%) |
May 23, 2024 | 146.01 | 146.01 | 144.07 | 144.22 | 14,740 | -1.20(-0.82%) |
May 22, 2024 | 145.59 | 145.84 | 145.02 | 145.42 | 68,849 | -0.31(-0.21%) |
May 21, 2024 | 145.59 | 145.73 | 145.37 | 145.73 | 29,621 | +0.22(+0.15%) |
May 20, 2024 | 145.89 | 145.95 | 145.51 | 145.51 | 153,000 | -0.10(-0.07%) |
May 17, 2024 | 145.45 | 145.61 | 145.35 | 145.61 | 133,262 | +0.14(+0.10%) |
May 16, 2024 | 145.78 | 145.93 | 145.47 | 145.47 | 41,831 | -0.05(-0.04%) |
May 15, 2024 | 144.53 | 145.53 | 144.53 | 145.53 | 118,637 | +1.52(+1.06%) |
May 14, 2024 | 143.59 | 144.00 | 143.25 | 144.00 | 10,997 | +0.61(+0.42%) |
May 13, 2024 | 143.93 | 143.93 | 143.31 | 143.40 | 12,945 | -0.11(-0.08%) |
May 10, 2024 | 143.56 | 143.62 | 143.24 | 143.50 | 9,457 | +0.57(+0.40%) |
May 09, 2024 | 142.22 | 142.93 | 142.22 | 142.93 | 199,557 | +0.65(+0.46%) |
May 08, 2024 | 141.72 | 142.34 | 141.72 | 142.28 | 8,516 | +0.12(+0.08%) |
May 07, 2024 | 142.09 | 142.26 | 141.97 | 142.16 | 8,469 | +0.60(+0.43%) |
May 06, 2024 | 140.82 | 141.56 | 140.82 | 141.56 | 12,019 | +1.27(+0.91%) |
May 03, 2024 | 140.33 | 140.38 | 139.58 | 140.29 | 10,266 | +1.20(+0.86%) |
May 02, 2024 | 138.54 | 139.30 | 138.43 | 139.09 | 10,655 | +0.84(+0.61%) |