Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 143.31 | 145.69 | 142.22 | 142.70 | 585,459 | +3.41(+2.45%) |
Jun 11, 2024 | 139.59 | 141.50 | 138.33 | 139.29 | 529,299 | -1.37(-0.97%) |
Jun 10, 2024 | 137.45 | 141.68 | 137.30 | 140.66 | 604,530 | +2.41(+1.74%) |
Jun 07, 2024 | 138.11 | 140.91 | 136.82 | 138.25 | 532,619 | -1.78(-1.27%) |
Jun 06, 2024 | 139.94 | 142.11 | 139.60 | 140.03 | 484,942 | -1.01(-0.72%) |
Jun 05, 2024 | 137.71 | 144.34 | 137.66 | 141.04 | 733,640 | +1.61(+1.15%) |
Jun 04, 2024 | 141.29 | 142.96 | 138.30 | 139.43 | 682,100 | -1.94(-1.37%) |
Jun 03, 2024 | 148.98 | 148.99 | 139.75 | 141.37 | 1,107,794 | -5.84(-3.97%) |
May 31, 2024 | 149.50 | 150.81 | 144.00 | 147.21 | 772,814 | -2.40(-1.60%) |
May 30, 2024 | 147.22 | 149.74 | 144.11 | 149.61 | 814,737 | +0.12(+0.08%) |
May 29, 2024 | 148.98 | 151.69 | 147.44 | 149.49 | 1,349,912 | -1.77(-1.17%) |
May 28, 2024 | 149.32 | 151.47 | 147.50 | 151.26 | 1,058,219 | +2.60(+1.75%) |
May 24, 2024 | 145.11 | 150.18 | 145.11 | 148.66 | 873,086 | +4.52(+3.14%) |
May 23, 2024 | 151.77 | 152.25 | 144.01 | 144.14 | 1,160,196 | -7.65(-5.04%) |
May 22, 2024 | 150.86 | 155.35 | 150.20 | 151.79 | 745,685 | -2.44(-1.58%) |
May 21, 2024 | 150.18 | 154.54 | 150.18 | 154.23 | 1,069,478 | +3.01(+1.99%) |
May 20, 2024 | 145.00 | 151.30 | 144.61 | 151.22 | 1,048,220 | +6.45(+4.46%) |
May 17, 2024 | 143.72 | 145.42 | 143.34 | 144.77 | 718,371 | +1.77(+1.24%) |
May 16, 2024 | 144.77 | 145.02 | 141.91 | 143.00 | 558,933 | -2.10(-1.45%) |
May 15, 2024 | 145.52 | 146.65 | 143.43 | 145.10 | 892,764 | +2.02(+1.41%) |
May 14, 2024 | 141.49 | 145.74 | 141.49 | 143.08 | 887,712 | +3.01(+2.15%) |
May 13, 2024 | 138.47 | 141.31 | 138.20 | 140.07 | 661,222 | +2.55(+1.85%) |
May 10, 2024 | 140.22 | 140.71 | 136.45 | 137.52 | 484,531 | -1.64(-1.18%) |
May 09, 2024 | 137.00 | 140.15 | 136.84 | 139.16 | 551,773 | +2.00(+1.46%) |
May 08, 2024 | 135.29 | 138.18 | 134.09 | 137.16 | 743,049 | +0.74(+0.54%) |
May 07, 2024 | 136.10 | 138.81 | 135.73 | 136.42 | 899,690 | +0.12(+0.09%) |
May 06, 2024 | 134.69 | 136.35 | 133.03 | 136.30 | 850,386 | +2.92(+2.19%) |
May 03, 2024 | 131.66 | 134.98 | 131.01 | 133.38 | 1,315,710 | +4.72(+3.67%) |
May 02, 2024 | 131.11 | 132.54 | 125.36 | 128.66 | 1,542,117 | +1.03(+0.81%) |