Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 1,776,393 | +0.01(+0.01%) |
Jun 06, 2024 | 150.82 | 152.58 | 150.81 | 151.78 | 1,708,343 | +0.33(+0.22%) |
Jun 05, 2024 | 150.89 | 151.51 | 149.88 | 151.45 | 1,500,135 | +0.97(+0.64%) |
Jun 04, 2024 | 149.16 | 151.02 | 149.16 | 150.49 | 1,224,047 | +0.86(+0.57%) |
Jun 03, 2024 | 149.38 | 150.26 | 148.01 | 149.63 | 1,794,195 | +0.29(+0.19%) |
May 31, 2024 | 147.49 | 149.52 | 146.85 | 149.34 | 2,407,557 | +2.83(+1.93%) |
May 30, 2024 | 146.17 | 146.93 | 145.59 | 146.51 | 1,102,426 | +1.32(+0.91%) |
May 29, 2024 | 144.16 | 145.45 | 143.69 | 145.19 | 1,145,873 | -0.08(-0.05%) |
May 28, 2024 | 146.96 | 147.48 | 144.93 | 145.27 | 1,203,124 | -0.69(-0.47%) |
May 24, 2024 | 144.77 | 146.33 | 144.11 | 145.96 | 1,429,497 | +3.18(+2.23%) |
May 23, 2024 | 144.38 | 144.57 | 142.68 | 142.78 | 1,105,425 | -1.51(-1.05%) |
May 22, 2024 | 145.57 | 146.28 | 143.74 | 144.29 | 744,084 | -1.76(-1.20%) |
May 21, 2024 | 144.30 | 146.21 | 144.07 | 146.05 | 1,116,399 | +1.58(+1.09%) |
May 20, 2024 | 146.82 | 147.03 | 144.21 | 144.47 | 862,938 | -2.39(-1.63%) |
May 17, 2024 | 147.70 | 147.70 | 146.17 | 146.85 | 1,275,010 | +0.13(+0.09%) |
May 16, 2024 | 148.30 | 149.50 | 146.44 | 146.73 | 1,826,022 | -1.57(-1.06%) |
May 15, 2024 | 150.01 | 150.26 | 148.00 | 148.30 | 1,018,817 | +0.70(+0.47%) |
May 14, 2024 | 145.63 | 147.77 | 145.41 | 147.59 | 1,102,138 | +2.54(+1.75%) |
May 13, 2024 | 146.22 | 146.79 | 144.10 | 145.06 | 1,399,918 | -0.74(-0.51%) |
May 10, 2024 | 147.76 | 148.05 | 145.68 | 145.80 | 1,322,562 | -1.39(-0.95%) |
May 09, 2024 | 146.61 | 148.33 | 145.99 | 147.19 | 1,382,535 | +1.23(+0.84%) |
May 08, 2024 | 145.00 | 147.10 | 144.82 | 145.96 | 1,510,407 | -0.07(-0.05%) |
May 07, 2024 | 144.85 | 149.51 | 142.86 | 146.03 | 2,717,905 | +3.47(+2.43%) |
May 06, 2024 | 142.40 | 143.56 | 141.63 | 142.56 | 1,617,972 | +1.49(+1.06%) |
May 03, 2024 | 141.14 | 142.59 | 140.04 | 141.07 | 1,274,006 | +1.55(+1.11%) |
May 02, 2024 | 139.71 | 140.14 | 137.50 | 139.52 | 1,853,547 | +1.16(+0.84%) |
May 01, 2024 | 138.51 | 140.96 | 137.44 | 138.36 | 1,373,870 | -0.34(-0.25%) |
Apr 30, 2024 | 141.47 | 142.63 | 138.41 | 138.70 | 1,859,593 | -4.24(-2.97%) |
Apr 29, 2024 | 141.97 | 142.96 | 140.84 | 142.95 | 1,125,599 | +2.44(+1.73%) |
Apr 26, 2024 | 141.19 | 142.58 | 140.46 | 140.51 | 1,039,681 | -0.37(-0.26%) |
Apr 25, 2024 | 139.40 | 141.85 | 138.76 | 140.87 | 1,764,193 | -0.08(-0.06%) |
Apr 24, 2024 | 141.24 | 141.86 | 139.78 | 140.95 | 1,124,737 | -0.96(-0.67%) |
Apr 23, 2024 | 140.66 | 142.59 | 140.66 | 141.91 | 889,019 | +1.35(+0.96%) |
Apr 22, 2024 | 139.17 | 141.61 | 138.32 | 140.56 | 997,415 | +1.94(+1.40%) |
Apr 19, 2024 | 139.50 | 139.66 | 138.01 | 138.61 | 1,130,929 | +0.07(+0.05%) |
Apr 18, 2024 | 139.82 | 140.21 | 138.18 | 138.54 | 1,059,868 | -0.56(-0.40%) |
Apr 17, 2024 | 139.13 | 140.34 | 138.31 | 139.11 | 1,033,127 | +0.58(+0.42%) |
Apr 16, 2024 | 140.09 | 140.22 | 137.72 | 138.53 | 1,318,816 | -2.01(-1.43%) |
Apr 15, 2024 | 144.34 | 144.34 | 139.52 | 140.54 | 1,253,963 | -2.39(-1.67%) |
Apr 12, 2024 | 144.24 | 144.84 | 141.95 | 142.93 | 1,142,916 | -2.02(-1.40%) |
Apr 11, 2024 | 144.57 | 146.27 | 142.77 | 144.95 | 1,351,187 | +1.29(+0.90%) |
Apr 10, 2024 | 144.38 | 145.09 | 142.68 | 143.66 | 1,493,892 | -4.58(-3.09%) |
Apr 09, 2024 | 148.55 | 149.12 | 145.94 | 148.24 | 1,021,235 | -0.17(-0.11%) |
Apr 08, 2024 | 148.34 | 148.70 | 147.32 | 148.40 | 1,013,161 | +0.21(+0.14%) |
Apr 05, 2024 | 146.09 | 148.61 | 145.75 | 148.20 | 930,061 | +2.17(+1.49%) |
Apr 04, 2024 | 149.04 | 149.78 | 145.50 | 146.03 | 1,188,227 | -1.78(-1.20%) |
Apr 03, 2024 | 148.13 | 148.93 | 147.45 | 147.80 | 1,269,546 | -0.29(-0.19%) |
Apr 02, 2024 | 150.28 | 150.40 | 147.46 | 148.09 | 1,616,833 | -3.40(-2.24%) |