Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 149.65 | 150.91 | 148.97 | 150.91 | 58,686 | +0.93(+0.62%) |
Jun 07, 2024 | 148.16 | 150.42 | 147.23 | 149.98 | 99,007 | +0.64(+0.43%) |
Jun 06, 2024 | 151.10 | 151.56 | 149.09 | 149.34 | 98,222 | -1.89(-1.25%) |
Jun 05, 2024 | 150.34 | 151.34 | 149.93 | 151.23 | 117,579 | +1.06(+0.71%) |
Jun 04, 2024 | 149.66 | 150.49 | 149.00 | 150.17 | 94,711 | +0.53(+0.35%) |
Jun 03, 2024 | 146.68 | 150.66 | 146.68 | 149.64 | 153,861 | +2.52(+1.71%) |
May 31, 2024 | 144.38 | 147.16 | 143.69 | 147.12 | 202,543 | +3.49(+2.43%) |
May 30, 2024 | 142.28 | 143.76 | 141.75 | 143.63 | 156,106 | +1.80(+1.27%) |
May 29, 2024 | 143.28 | 143.60 | 141.26 | 141.83 | 104,908 | -2.49(-1.73%) |
May 28, 2024 | 144.12 | 144.92 | 143.09 | 144.32 | 102,256 | +0.67(+0.47%) |
May 24, 2024 | 143.43 | 144.06 | 142.46 | 143.65 | 108,640 | +0.79(+0.55%) |
May 23, 2024 | 145.47 | 145.47 | 142.34 | 142.86 | 74,896 | -1.60(-1.11%) |
May 22, 2024 | 147.38 | 147.44 | 143.62 | 144.46 | 173,078 | -3.08(-2.09%) |
May 21, 2024 | 149.43 | 149.43 | 147.16 | 147.54 | 75,714 | -2.01(-1.34%) |
May 20, 2024 | 148.30 | 150.56 | 148.30 | 149.55 | 94,705 | +0.93(+0.63%) |
May 17, 2024 | 150.07 | 150.53 | 147.91 | 148.62 | 78,380 | -0.55(-0.37%) |
May 16, 2024 | 149.53 | 150.82 | 148.38 | 149.17 | 66,578 | -0.11(-0.07%) |
May 15, 2024 | 150.18 | 150.24 | 148.70 | 149.28 | 64,082 | +0.57(+0.38%) |
May 14, 2024 | 149.19 | 150.07 | 147.85 | 148.71 | 39,847 | +0.29(+0.20%) |
May 13, 2024 | 151.28 | 151.85 | 148.19 | 148.42 | 35,442 | -2.24(-1.49%) |
May 10, 2024 | 152.12 | 152.75 | 150.07 | 150.66 | 32,198 | -1.07(-0.71%) |
May 09, 2024 | 151.22 | 151.99 | 150.63 | 151.73 | 89,191 | +0.69(+0.46%) |
May 08, 2024 | 149.77 | 151.27 | 149.53 | 151.04 | 60,039 | +0.26(+0.17%) |
May 07, 2024 | 151.37 | 151.46 | 149.74 | 150.78 | 145,051 | +0.19(+0.13%) |
May 06, 2024 | 150.49 | 150.89 | 149.71 | 150.59 | 127,691 | +1.05(+0.70%) |
May 03, 2024 | 151.92 | 152.22 | 149.41 | 149.54 | 107,201 | -1.23(-0.82%) |
May 02, 2024 | 148.12 | 150.77 | 147.30 | 150.77 | 77,376 | +4.22(+2.88%) |