Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 162.90 | 165.98 | 162.16 | 165.44 | 5,105,347 | +3.30(+2.04%) |
Jun 04, 2024 | 160.19 | 162.81 | 159.77 | 162.14 | 4,215,377 | +1.95(+1.22%) |
Jun 03, 2024 | 160.00 | 163.19 | 158.83 | 160.19 | 4,467,766 | -1.05(-0.65%) |
May 31, 2024 | 156.65 | 161.64 | 156.20 | 161.24 | 15,786,270 | +4.93(+3.15%) |
May 30, 2024 | 154.65 | 156.43 | 153.58 | 156.31 | 4,311,208 | +1.52(+0.98%) |
May 29, 2024 | 154.89 | 156.38 | 153.68 | 154.79 | 4,253,226 | -0.55(-0.35%) |
May 28, 2024 | 156.35 | 156.35 | 153.95 | 155.34 | 5,533,405 | -1.72(-1.10%) |
May 24, 2024 | 158.36 | 158.78 | 156.36 | 157.06 | 3,691,849 | -1.20(-0.76%) |
May 23, 2024 | 159.03 | 160.04 | 157.76 | 158.26 | 5,673,018 | -1.35(-0.85%) |
May 22, 2024 | 161.57 | 161.94 | 159.18 | 159.61 | 6,904,832 | -3.32(-2.04%) |
May 21, 2024 | 165.37 | 165.71 | 162.50 | 162.93 | 3,645,213 | -1.63(-0.99%) |
May 20, 2024 | 166.01 | 166.42 | 164.41 | 164.56 | 3,058,682 | -1.86(-1.12%) |
May 17, 2024 | 165.39 | 166.49 | 164.49 | 166.42 | 5,176,748 | +2.07(+1.26%) |
May 16, 2024 | 163.45 | 164.93 | 162.18 | 164.35 | 4,646,198 | +0.56(+0.34%) |
May 15, 2024 | 162.31 | 164.42 | 161.87 | 163.79 | 5,261,069 | +2.20(+1.36%) |
May 14, 2024 | 161.65 | 162.25 | 159.72 | 161.59 | 4,024,678 | +0.31(+0.19%) |
May 13, 2024 | 161.28 | 162.57 | 160.80 | 161.28 | 3,505,519 | +0.53(+0.33%) |
May 10, 2024 | 160.71 | 161.44 | 160.35 | 160.75 | 3,509,606 | +0.35(+0.22%) |
May 09, 2024 | 160.80 | 161.32 | 160.02 | 160.40 | 3,570,059 | -0.05(-0.03%) |
May 08, 2024 | 162.14 | 162.90 | 159.87 | 160.45 | 5,906,680 | -2.10(-1.29%) |
May 07, 2024 | 163.36 | 163.99 | 161.89 | 162.55 | 5,320,636 | -0.18(-0.11%) |
May 06, 2024 | 164.41 | 164.63 | 161.00 | 162.73 | 5,834,536 | -1.06(-0.65%) |
May 03, 2024 | 161.16 | 164.25 | 160.74 | 163.79 | 5,850,140 | +2.98(+1.85%) |
May 02, 2024 | 162.17 | 162.44 | 158.12 | 160.81 | 5,945,317 | -0.91(-0.56%) |