Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 162.50 | 167.44 | 160.94 | 167.26 | 190,461 | +4.27(+2.62%) |
Jun 10, 2024 | 162.01 | 162.99 | 160.50 | 162.99 | 105,831 | +0.14(+0.09%) |
Jun 07, 2024 | 161.86 | 163.25 | 161.86 | 162.85 | 67,001 | -0.16(-0.10%) |
Jun 06, 2024 | 162.36 | 163.50 | 162.36 | 163.01 | 38,223 | -0.05(-0.03%) |
Jun 05, 2024 | 162.14 | 163.18 | 161.42 | 163.06 | 56,126 | +0.92(+0.57%) |
Jun 04, 2024 | 163.51 | 164.40 | 161.93 | 162.14 | 61,625 | -1.80(-1.10%) |
Jun 03, 2024 | 163.52 | 164.64 | 161.32 | 163.94 | 61,951 | +1.23(+0.76%) |
May 31, 2024 | 159.63 | 163.48 | 159.63 | 162.71 | 85,186 | +2.91(+1.82%) |
May 30, 2024 | 159.44 | 160.01 | 157.92 | 159.80 | 223,730 | +1.25(+0.79%) |
May 29, 2024 | 160.62 | 160.84 | 157.54 | 158.55 | 86,565 | -3.19(-1.97%) |
May 28, 2024 | 162.54 | 162.75 | 159.77 | 161.74 | 64,490 | -0.62(-0.38%) |
May 24, 2024 | 163.90 | 163.90 | 161.28 | 162.36 | 60,208 | -0.59(-0.36%) |
May 23, 2024 | 162.66 | 164.15 | 162.06 | 162.95 | 73,178 | -0.07(-0.04%) |
May 22, 2024 | 162.79 | 163.62 | 162.17 | 163.02 | 42,288 | -0.48(-0.29%) |
May 21, 2024 | 162.74 | 163.53 | 162.55 | 163.50 | 41,515 | +0.24(+0.15%) |
May 20, 2024 | 163.37 | 165.15 | 162.94 | 163.26 | 52,956 | -0.89(-0.54%) |
May 17, 2024 | 165.04 | 165.04 | 163.07 | 164.15 | 103,584 | -1.43(-0.86%) |
May 16, 2024 | 162.39 | 165.69 | 161.44 | 165.58 | 106,067 | +2.64(+1.62%) |
May 15, 2024 | 163.60 | 163.60 | 160.32 | 162.94 | 70,516 | +0.18(+0.11%) |
May 14, 2024 | 164.00 | 164.00 | 160.59 | 162.76 | 98,687 | -0.43(-0.26%) |
May 13, 2024 | 163.39 | 164.84 | 162.00 | 163.19 | 87,026 | -0.20(-0.12%) |
May 10, 2024 | 161.78 | 163.57 | 161.27 | 163.39 | 56,962 | +0.78(+0.48%) |
May 09, 2024 | 165.29 | 165.29 | 161.33 | 162.61 | 84,871 | -1.68(-1.02%) |
May 08, 2024 | 161.08 | 165.29 | 159.09 | 164.29 | 110,777 | +3.82(+2.38%) |
May 07, 2024 | 145.00 | 161.05 | 145.00 | 160.47 | 293,236 | +22.57(+16.37%) |
May 06, 2024 | 138.69 | 138.95 | 137.46 | 137.90 | 81,775 | -0.34(-0.25%) |
May 03, 2024 | 138.44 | 138.44 | 136.23 | 138.24 | 60,008 | +0.72(+0.52%) |
May 02, 2024 | 137.47 | 138.81 | 136.88 | 137.52 | 62,460 | +0.39(+0.28%) |