Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 182.24 | 182.90 | 178.53 | 179.16 | 109,670 | -2.67(-1.47%) |
Jun 05, 2024 | 176.61 | 181.86 | 175.43 | 181.83 | 288,178 | +5.88(+3.34%) |
Jun 04, 2024 | 178.97 | 179.11 | 174.25 | 175.95 | 211,164 | -3.17(-1.77%) |
Jun 03, 2024 | 181.37 | 181.37 | 176.30 | 179.12 | 292,967 | -0.84(-0.47%) |
May 31, 2024 | 184.67 | 186.47 | 177.68 | 179.96 | 402,036 | -4.37(-2.37%) |
May 30, 2024 | 181.08 | 186.02 | 180.59 | 184.33 | 395,255 | +3.85(+2.13%) |
May 29, 2024 | 176.51 | 181.08 | 175.89 | 180.48 | 361,063 | +2.55(+1.43%) |
May 28, 2024 | 179.85 | 180.71 | 175.95 | 177.93 | 422,848 | -1.80(-1.00%) |
May 24, 2024 | 178.50 | 181.60 | 178.06 | 179.73 | 509,372 | +2.51(+1.42%) |
May 23, 2024 | 168.71 | 177.27 | 167.77 | 177.22 | 521,205 | +10.08(+6.03%) |
May 22, 2024 | 168.30 | 170.39 | 161.15 | 167.14 | 627,715 | +12.74(+8.25%) |
May 21, 2024 | 151.13 | 154.40 | 151.13 | 154.40 | 343,294 | +2.36(+1.55%) |
May 20, 2024 | 150.55 | 152.93 | 149.72 | 152.04 | 231,358 | +3.26(+2.19%) |
May 17, 2024 | 148.51 | 149.37 | 147.23 | 148.78 | 239,487 | +1.30(+0.88%) |
May 16, 2024 | 150.76 | 150.76 | 146.50 | 147.48 | 297,941 | -2.50(-1.67%) |
May 15, 2024 | 151.40 | 152.38 | 148.87 | 149.98 | 388,042 | +0.21(+0.14%) |
May 14, 2024 | 151.31 | 151.86 | 149.21 | 149.77 | 238,461 | +0.04(+0.03%) |
May 13, 2024 | 151.97 | 153.44 | 149.63 | 149.73 | 222,576 | -0.84(-0.56%) |
May 10, 2024 | 152.05 | 153.01 | 150.03 | 150.57 | 178,933 | -0.47(-0.31%) |
May 09, 2024 | 148.81 | 151.74 | 147.68 | 151.04 | 158,914 | +2.83(+1.91%) |
May 08, 2024 | 146.99 | 148.35 | 146.99 | 148.21 | 94,165 | +0.89(+0.60%) |
May 07, 2024 | 148.50 | 148.87 | 146.34 | 147.32 | 243,745 | +1.95(+1.34%) |
May 06, 2024 | 145.65 | 146.31 | 143.64 | 145.37 | 276,518 | +1.34(+0.93%) |
May 03, 2024 | 143.25 | 145.99 | 142.69 | 144.03 | 263,122 | +3.90(+2.78%) |
May 02, 2024 | 139.98 | 140.90 | 137.96 | 140.13 | 225,079 | +0.63(+0.45%) |