Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 172.05 | 172.69 | 167.27 | 169.43 | 908,708 | -3.24(-1.88%) |
May 31, 2024 | 173.20 | 174.05 | 169.65 | 172.67 | 787,290 | +0.28(+0.16%) |
May 30, 2024 | 169.56 | 172.58 | 169.01 | 172.39 | 726,299 | +3.76(+2.23%) |
May 29, 2024 | 170.59 | 171.19 | 168.09 | 168.63 | 693,616 | -3.48(-2.02%) |
May 28, 2024 | 169.96 | 173.21 | 169.49 | 172.11 | 1,091,214 | +3.36(+1.99%) |
May 24, 2024 | 167.20 | 169.42 | 166.92 | 168.75 | 726,717 | +2.38(+1.43%) |
May 23, 2024 | 167.43 | 167.77 | 165.10 | 166.37 | 416,691 | -0.83(-0.50%) |
May 22, 2024 | 168.02 | 168.71 | 166.51 | 167.20 | 521,134 | -0.59(-0.35%) |
May 21, 2024 | 168.25 | 169.18 | 167.22 | 167.79 | 563,299 | -0.60(-0.36%) |
May 20, 2024 | 169.64 | 170.03 | 167.74 | 168.39 | 539,014 | -1.25(-0.74%) |
May 17, 2024 | 168.51 | 170.34 | 168.15 | 169.64 | 499,549 | +0.66(+0.39%) |
May 16, 2024 | 168.66 | 170.75 | 168.50 | 168.98 | 553,513 | +0.49(+0.29%) |
May 15, 2024 | 168.24 | 169.10 | 166.94 | 168.49 | 622,922 | +0.60(+0.36%) |
May 14, 2024 | 166.45 | 168.28 | 165.71 | 167.89 | 631,662 | +2.37(+1.43%) |
May 13, 2024 | 166.37 | 166.84 | 164.71 | 165.52 | 687,956 | -1.70(-1.02%) |
May 10, 2024 | 167.20 | 168.69 | 166.63 | 167.22 | 455,512 | +0.73(+0.44%) |
May 09, 2024 | 165.00 | 167.34 | 164.68 | 166.49 | 543,144 | +0.97(+0.59%) |
May 08, 2024 | 166.10 | 167.50 | 164.63 | 165.52 | 488,545 | -0.55(-0.33%) |
May 07, 2024 | 167.74 | 168.32 | 165.50 | 166.07 | 891,227 | -1.67(-1.00%) |
May 06, 2024 | 164.35 | 168.73 | 163.81 | 167.74 | 1,040,884 | +4.13(+2.52%) |
May 03, 2024 | 170.10 | 170.39 | 162.40 | 163.61 | 1,640,850 | +5.71(+3.62%) |
May 02, 2024 | 157.82 | 158.06 | 154.75 | 157.90 | 1,156,542 | +0.84(+0.53%) |
May 01, 2024 | 159.43 | 160.43 | 154.65 | 157.06 | 1,390,777 | -3.72(-2.31%) |
Apr 30, 2024 | 159.06 | 161.58 | 158.40 | 160.78 | 916,376 | +1.57(+0.99%) |
Apr 29, 2024 | 159.11 | 160.52 | 157.79 | 159.21 | 1,376,737 | +1.75(+1.11%) |
Apr 26, 2024 | 155.94 | 158.45 | 155.90 | 157.46 | 892,863 | +0.59(+0.38%) |
Apr 25, 2024 | 155.87 | 159.31 | 154.34 | 156.87 | 839,334 | +0.11(+0.07%) |
Apr 24, 2024 | 157.51 | 158.54 | 156.62 | 156.76 | 723,022 | -0.11(-0.07%) |
Apr 23, 2024 | 154.31 | 157.05 | 154.14 | 156.87 | 821,313 | +3.81(+2.49%) |
Apr 22, 2024 | 151.51 | 153.43 | 151.04 | 153.06 | 1,008,971 | +2.33(+1.55%) |
Apr 19, 2024 | 149.96 | 151.63 | 149.29 | 150.73 | 656,900 | +0.27(+0.18%) |
Apr 18, 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 796,282 | +1.07(+0.72%) |
Apr 17, 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 819,546 | -1.43(-0.95%) |
Apr 16, 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 658,000 | +2.10(+1.41%) |
Apr 15, 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 691,495 | +0.09(+0.06%) |
Apr 12, 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 641,505 | -0.34(-0.23%) |
Apr 11, 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 477,351 | -0.44(-0.29%) |
Apr 10, 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 827,076 | +0.15(+0.10%) |
Apr 09, 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 611,859 | -0.93(-0.62%) |
Apr 08, 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 583,516 | +0.20(+0.13%) |
Apr 05, 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 822,745 | +1.72(+1.16%) |
Apr 04, 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 839,068 | -4.44(-2.91%) |
Apr 03, 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 548,899 | +0.44(+0.29%) |
Apr 02, 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 667,015 | -2.89(-1.86%) |