Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 148.82 | 148.93 | 148.14 | 148.91 | 20,253 | -0.05(-0.03%) |
Jun 07, 2024 | 148.66 | 150.03 | 147.79 | 148.96 | 20,019 | -1.03(-0.69%) |
Jun 06, 2024 | 150.65 | 150.92 | 149.39 | 149.99 | 15,708 | -1.41(-0.93%) |
Jun 05, 2024 | 151.77 | 151.77 | 149.75 | 151.40 | 16,756 | +0.43(+0.28%) |
Jun 04, 2024 | 150.01 | 151.06 | 149.54 | 150.97 | 16,433 | +0.96(+0.64%) |
Jun 03, 2024 | 149.83 | 150.12 | 147.66 | 150.01 | 36,433 | +1.47(+0.99%) |
May 31, 2024 | 147.62 | 150.16 | 147.62 | 148.54 | 19,366 | +0.16(+0.11%) |
May 30, 2024 | 147.22 | 148.47 | 146.52 | 148.38 | 34,104 | +1.17(+0.79%) |
May 29, 2024 | 147.01 | 147.73 | 146.98 | 147.21 | 15,849 | -0.87(-0.59%) |
May 28, 2024 | 150.65 | 150.65 | 147.99 | 148.09 | 30,779 | -2.97(-1.97%) |
May 24, 2024 | 150.89 | 152.36 | 150.79 | 151.06 | 13,561 | +0.14(+0.09%) |
May 23, 2024 | 153.46 | 153.46 | 149.68 | 150.92 | 20,365 | -2.60(-1.70%) |
May 22, 2024 | 153.45 | 153.73 | 152.72 | 153.52 | 8,953 | -1.65(-1.07%) |
May 21, 2024 | 153.35 | 155.51 | 153.15 | 155.17 | 30,974 | +1.24(+0.80%) |
May 20, 2024 | 154.45 | 155.34 | 153.36 | 153.94 | 19,548 | -1.44(-0.93%) |
May 17, 2024 | 155.14 | 155.76 | 152.96 | 155.38 | 27,752 | +0.94(+0.61%) |
May 16, 2024 | 156.91 | 156.91 | 153.45 | 154.44 | 27,619 | -2.64(-1.68%) |
May 15, 2024 | 157.37 | 158.68 | 156.12 | 157.08 | 19,543 | +1.43(+0.92%) |
May 14, 2024 | 154.19 | 157.23 | 154.05 | 155.66 | 16,344 | +1.95(+1.27%) |
May 13, 2024 | 154.44 | 155.48 | 153.52 | 153.71 | 15,443 | +0.56(+0.37%) |
May 10, 2024 | 154.54 | 156.32 | 151.38 | 153.14 | 20,096 | -4.44(-2.82%) |
May 09, 2024 | 153.45 | 157.59 | 152.46 | 157.59 | 31,655 | +4.66(+3.05%) |
May 08, 2024 | 149.45 | 152.93 | 149.44 | 152.93 | 8,203 | +3.52(+2.36%) |
May 07, 2024 | 150.97 | 150.97 | 149.40 | 149.40 | 8,062 | -1.28(-0.85%) |
May 06, 2024 | 150.71 | 151.56 | 149.71 | 150.68 | 12,913 | +0.30(+0.20%) |
May 03, 2024 | 152.13 | 152.13 | 149.01 | 150.38 | 16,830 | -0.02(-0.01%) |
May 02, 2024 | 149.11 | 151.00 | 149.11 | 150.40 | 15,746 | +1.41(+0.94%) |
May 01, 2024 | 148.70 | 150.80 | 147.66 | 149.00 | 18,661 | +1.27(+0.86%) |
Apr 30, 2024 | 147.95 | 149.46 | 147.73 | 147.73 | 8,848 | -1.04(-0.70%) |
Apr 29, 2024 | 150.70 | 150.70 | 147.79 | 148.77 | 9,340 | -1.21(-0.81%) |
Apr 26, 2024 | 148.90 | 151.25 | 147.71 | 149.98 | 8,406 | +0.50(+0.34%) |
Apr 25, 2024 | 147.43 | 149.47 | 147.35 | 149.47 | 10,614 | -0.71(-0.47%) |
Apr 24, 2024 | 150.84 | 151.50 | 149.50 | 150.18 | 10,437 | +0.33(+0.22%) |
Apr 23, 2024 | 151.08 | 152.57 | 149.86 | 149.86 | 9,533 | -0.49(-0.32%) |
Apr 22, 2024 | 148.62 | 152.22 | 148.50 | 150.34 | 28,088 | +1.02(+0.68%) |
Apr 19, 2024 | 146.32 | 150.03 | 146.32 | 149.32 | 10,835 | +2.41(+1.64%) |
Apr 18, 2024 | 146.48 | 147.01 | 146.48 | 146.92 | 8,931 | +0.50(+0.34%) |
Apr 17, 2024 | 147.99 | 149.04 | 146.41 | 146.41 | 17,203 | -1.36(-0.92%) |
Apr 16, 2024 | 147.62 | 149.30 | 147.62 | 147.77 | 8,899 | -0.15(-0.10%) |
Apr 15, 2024 | 148.01 | 148.36 | 147.25 | 147.92 | 10,941 | -1.15(-0.77%) |
Apr 12, 2024 | 146.77 | 150.01 | 146.77 | 149.06 | 13,154 | +0.46(+0.31%) |
Apr 11, 2024 | 148.45 | 148.97 | 148.26 | 148.61 | 10,945 | -0.34(-0.23%) |
Apr 10, 2024 | 148.98 | 148.99 | 147.81 | 148.95 | 13,685 | -1.98(-1.31%) |
Apr 09, 2024 | 151.19 | 151.47 | 150.62 | 150.93 | 7,869 | +0.23(+0.15%) |
Apr 08, 2024 | 149.28 | 152.40 | 149.28 | 150.70 | 12,371 | +2.73(+1.85%) |
Apr 05, 2024 | 146.78 | 149.24 | 146.78 | 147.97 | 12,119 | -0.64(-0.43%) |
Apr 04, 2024 | 150.42 | 150.48 | 148.07 | 148.61 | 12,893 | +0.79(+0.54%) |
Apr 03, 2024 | 147.66 | 149.27 | 147.66 | 147.82 | 10,670 | +0.22(+0.15%) |
Apr 02, 2024 | 147.68 | 148.98 | 146.98 | 147.60 | 14,244 | -1.49(-1.00%) |