Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 155.31 | 158.72 | 154.59 | 156.47 | 195,880 | -0.27(-0.17%) |
Jun 06, 2024 | 157.11 | 159.44 | 156.38 | 156.74 | 202,656 | -1.60(-1.01%) |
Jun 05, 2024 | 158.88 | 160.19 | 156.01 | 158.34 | 217,919 | +0.13(+0.08%) |
Jun 04, 2024 | 162.05 | 162.60 | 157.40 | 158.21 | 676,358 | -4.88(-2.99%) |
Jun 03, 2024 | 166.74 | 167.22 | 162.56 | 163.09 | 295,176 | -2.60(-1.57%) |
May 31, 2024 | 163.48 | 165.82 | 162.94 | 165.69 | 437,158 | +2.23(+1.36%) |
May 30, 2024 | 157.25 | 163.67 | 156.72 | 163.46 | 325,962 | +6.91(+4.41%) |
May 29, 2024 | 156.06 | 157.34 | 154.57 | 156.55 | 271,588 | -1.17(-0.74%) |
May 28, 2024 | 158.56 | 159.87 | 156.89 | 157.72 | 226,991 | -0.53(-0.33%) |
May 24, 2024 | 159.13 | 159.95 | 155.95 | 158.25 | 346,510 | +0.62(+0.39%) |
May 23, 2024 | 161.59 | 161.60 | 157.34 | 157.63 | 279,578 | -3.79(-2.35%) |
May 22, 2024 | 160.78 | 165.08 | 160.50 | 161.42 | 333,130 | -0.76(-0.47%) |
May 21, 2024 | 166.00 | 167.58 | 161.90 | 162.18 | 445,650 | -5.03(-3.01%) |
May 20, 2024 | 169.56 | 170.25 | 166.25 | 167.21 | 260,452 | -2.35(-1.39%) |
May 17, 2024 | 170.54 | 172.96 | 169.12 | 169.56 | 250,901 | -0.98(-0.57%) |
May 16, 2024 | 173.87 | 174.00 | 170.34 | 170.54 | 344,097 | -3.42(-1.97%) |
May 15, 2024 | 181.51 | 181.59 | 172.81 | 173.96 | 358,656 | -5.73(-3.19%) |
May 14, 2024 | 176.67 | 185.42 | 176.67 | 179.69 | 408,609 | +5.48(+3.15%) |
May 13, 2024 | 177.38 | 178.00 | 173.78 | 174.21 | 354,954 | +1.91(+1.11%) |
May 10, 2024 | 178.00 | 178.00 | 171.34 | 172.30 | 341,558 | -5.64(-3.17%) |
May 09, 2024 | 171.60 | 179.92 | 166.61 | 177.94 | 587,333 | +11.52(+6.92%) |
May 08, 2024 | 164.71 | 168.05 | 162.17 | 166.42 | 359,886 | +1.70(+1.03%) |
May 07, 2024 | 166.58 | 167.94 | 164.64 | 164.72 | 277,786 | -1.85(-1.11%) |
May 06, 2024 | 166.83 | 167.84 | 166.25 | 166.57 | 185,122 | +1.68(+1.02%) |
May 03, 2024 | 165.05 | 166.66 | 163.82 | 164.89 | 275,165 | +2.24(+1.38%) |
May 02, 2024 | 162.81 | 162.92 | 160.33 | 162.65 | 297,811 | +2.67(+1.67%) |