Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 152.11 | 152.92 | 151.22 | 151.82 | 352,414 | -1.67(-1.09%) |
Jun 06, 2024 | 153.79 | 154.37 | 153.05 | 153.49 | 685,680 | -0.85(-0.55%) |
Jun 05, 2024 | 153.55 | 154.34 | 152.50 | 154.34 | 411,907 | +1.66(+1.09%) |
Jun 04, 2024 | 153.97 | 154.07 | 152.64 | 152.68 | 851,771 | -2.31(-1.49%) |
Jun 03, 2024 | 157.24 | 157.34 | 154.21 | 154.99 | 1,912,817 | -0.89(-0.57%) |
May 31, 2024 | 155.03 | 155.94 | 154.34 | 155.88 | 1,771,352 | +1.80(+1.17%) |
May 30, 2024 | 153.37 | 154.57 | 153.08 | 154.08 | 942,414 | +1.91(+1.26%) |
May 29, 2024 | 152.92 | 152.92 | 151.97 | 152.17 | 442,415 | -2.45(-1.58%) |
May 28, 2024 | 156.10 | 156.26 | 153.91 | 154.62 | 450,756 | -0.55(-0.35%) |
May 24, 2024 | 155.03 | 155.38 | 154.36 | 155.17 | 728,400 | +1.29(+0.84%) |
May 23, 2024 | 157.33 | 157.33 | 153.27 | 153.88 | 838,791 | -2.90(-1.85%) |
May 22, 2024 | 157.49 | 157.82 | 156.12 | 156.78 | 446,370 | -1.34(-0.85%) |
May 21, 2024 | 157.67 | 158.47 | 157.58 | 158.12 | 1,073,575 | -0.07(-0.04%) |
May 20, 2024 | 158.64 | 159.54 | 158.19 | 158.19 | 994,408 | -0.52(-0.33%) |
May 17, 2024 | 158.51 | 158.92 | 158.06 | 158.71 | 1,376,122 | +0.34(+0.21%) |
May 16, 2024 | 158.69 | 159.11 | 158.28 | 158.37 | 1,108,420 | -0.56(-0.35%) |
May 15, 2024 | 159.45 | 159.84 | 158.29 | 158.93 | 1,279,163 | +1.12(+0.71%) |
May 14, 2024 | 157.86 | 158.66 | 157.17 | 157.81 | 1,294,776 | +1.51(+0.97%) |
May 13, 2024 | 157.31 | 157.81 | 156.22 | 156.30 | 1,011,982 | +0.11(+0.07%) |
May 10, 2024 | 157.47 | 157.65 | 155.48 | 156.19 | 2,327,186 | -0.96(-0.61%) |
May 09, 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 842,971 | +1.78(+1.15%) |
May 08, 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 1,819,887 | -0.26(-0.17%) |
May 07, 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 547,937 | -0.02(-0.01%) |
May 06, 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 878,243 | +1.44(+0.93%) |
May 03, 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 1,115,091 | +1.33(+0.87%) |
May 02, 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 1,205,657 | +3.06(+2.04%) |