Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 169.96 | 171.37 | 167.37 | 168.75 | 912,512 | -0.07(-0.04%) |
Jun 06, 2024 | 158.35 | 170.06 | 158.35 | 168.82 | 1,273,883 | +7.04(+4.35%) |
Jun 05, 2024 | 163.94 | 166.27 | 155.23 | 161.78 | 3,101,639 | -9.12(-5.34%) |
Jun 04, 2024 | 178.37 | 178.52 | 170.24 | 170.90 | 2,103,737 | -7.47(-4.19%) |
Jun 03, 2024 | 184.00 | 184.07 | 177.48 | 178.37 | 831,569 | -5.20(-2.83%) |
May 31, 2024 | 187.05 | 187.05 | 182.10 | 183.57 | 777,655 | -2.91(-1.56%) |
May 30, 2024 | 189.50 | 191.47 | 186.27 | 186.48 | 567,652 | -3.83(-2.01%) |
May 29, 2024 | 189.94 | 191.18 | 189.44 | 190.31 | 311,669 | -1.02(-0.53%) |
May 28, 2024 | 191.23 | 195.85 | 189.42 | 191.33 | 463,019 | +1.67(+0.88%) |
May 24, 2024 | 190.00 | 191.67 | 187.90 | 189.66 | 389,461 | -0.44(-0.23%) |
May 23, 2024 | 196.28 | 197.13 | 190.00 | 190.10 | 684,129 | -6.48(-3.30%) |
May 22, 2024 | 199.64 | 199.64 | 194.61 | 196.58 | 691,685 | -3.27(-1.64%) |
May 21, 2024 | 202.33 | 202.33 | 197.61 | 199.85 | 757,524 | -0.83(-0.41%) |
May 20, 2024 | 194.00 | 202.36 | 193.37 | 200.68 | 886,462 | +7.13(+3.68%) |
May 17, 2024 | 201.00 | 202.96 | 192.03 | 193.55 | 1,388,974 | -5.05(-2.54%) |
May 16, 2024 | 211.24 | 215.65 | 194.36 | 198.60 | 2,727,299 | -29.50(-12.93%) |
May 15, 2024 | 226.22 | 228.80 | 224.62 | 228.10 | 541,616 | +4.10(+1.83%) |
May 14, 2024 | 225.00 | 226.48 | 223.62 | 224.00 | 362,411 | -1.55(-0.69%) |
May 13, 2024 | 226.55 | 229.33 | 225.43 | 225.55 | 382,796 | +0.40(+0.18%) |
May 10, 2024 | 223.53 | 228.41 | 223.53 | 225.15 | 460,923 | +2.30(+1.03%) |
May 09, 2024 | 222.14 | 223.70 | 221.60 | 222.85 | 548,704 | +0.83(+0.37%) |
May 08, 2024 | 222.71 | 223.32 | 221.09 | 222.02 | 352,285 | -1.41(-0.63%) |
May 07, 2024 | 222.27 | 224.33 | 222.14 | 223.43 | 542,871 | +1.33(+0.60%) |
May 06, 2024 | 224.06 | 224.09 | 221.87 | 222.10 | 620,934 | +0.62(+0.28%) |
May 03, 2024 | 222.40 | 223.81 | 219.61 | 221.48 | 394,799 | +1.96(+0.89%) |
May 02, 2024 | 221.92 | 221.97 | 217.50 | 219.52 | 781,796 | -1.42(-0.64%) |