Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 182.76 | 183.47 | 181.07 | 181.91 | 565,525 | -1.18(-0.64%) |
Jun 24, 2024 | 183.17 | 188.56 | 182.47 | 183.09 | 970,415 | -1.69(-0.91%) |
Jun 21, 2024 | 182.51 | 185.05 | 178.31 | 184.78 | 2,700,162 | +2.98(+1.64%) |
Jun 20, 2024 | 172.81 | 182.35 | 171.35 | 181.80 | 1,347,849 | +11.55(+6.78%) |
Jun 18, 2024 | 174.36 | 174.53 | 169.43 | 170.25 | 753,789 | -4.11(-2.36%) |
Jun 17, 2024 | 177.20 | 177.23 | 174.25 | 174.36 | 531,618 | -3.22(-1.81%) |
Jun 14, 2024 | 177.79 | 179.07 | 175.00 | 177.58 | 674,328 | -0.38(-0.21%) |
Jun 13, 2024 | 180.99 | 181.62 | 177.92 | 177.96 | 689,759 | -2.09(-1.16%) |
Jun 12, 2024 | 179.52 | 181.80 | 179.10 | 180.05 | 518,688 | +2.21(+1.24%) |
Jun 11, 2024 | 177.39 | 178.26 | 174.31 | 177.84 | 657,094 | +0.86(+0.49%) |
Jun 10, 2024 | 176.34 | 177.91 | 175.47 | 176.98 | 612,903 | +0.00(+0.00%) |
Jun 07, 2024 | 175.00 | 179.00 | 174.31 | 176.98 | 875,030 | +1.77(+1.01%) |
Jun 06, 2024 | 174.00 | 177.39 | 173.51 | 175.21 | 404,069 | +0.70(+0.40%) |
Jun 05, 2024 | 175.33 | 175.68 | 172.95 | 174.51 | 451,607 | +0.00(+0.00%) |
Jun 04, 2024 | 174.40 | 177.92 | 173.77 | 174.51 | 470,067 | -1.68(-0.95%) |
Jun 03, 2024 | 179.18 | 179.18 | 175.55 | 176.19 | 522,414 | -1.74(-0.98%) |
May 31, 2024 | 176.91 | 178.41 | 175.85 | 177.93 | 869,428 | +1.88(+1.07%) |
May 30, 2024 | 178.49 | 179.91 | 174.58 | 176.05 | 824,097 | -2.38(-1.33%) |
May 29, 2024 | 175.01 | 179.78 | 174.22 | 178.43 | 808,192 | +1.16(+0.65%) |
May 28, 2024 | 180.00 | 180.55 | 176.12 | 177.27 | 834,760 | -2.84(-1.58%) |
May 24, 2024 | 186.69 | 186.91 | 179.44 | 180.11 | 1,097,555 | -6.79(-3.63%) |
May 23, 2024 | 189.99 | 190.41 | 185.39 | 186.90 | 891,880 | -2.47(-1.30%) |
May 22, 2024 | 191.21 | 192.01 | 189.04 | 189.37 | 705,753 | -1.89(-0.99%) |
May 21, 2024 | 190.13 | 191.31 | 188.33 | 191.26 | 752,188 | -0.24(-0.13%) |
May 20, 2024 | 188.39 | 191.51 | 186.15 | 191.50 | 639,904 | +3.70(+1.97%) |
May 17, 2024 | 187.77 | 188.31 | 183.68 | 187.80 | 808,985 | -1.34(-0.71%) |
May 16, 2024 | 190.00 | 190.91 | 188.24 | 189.14 | 964,185 | -1.34(-0.70%) |
May 15, 2024 | 189.32 | 191.23 | 186.35 | 190.48 | 970,777 | +3.43(+1.83%) |
May 14, 2024 | 193.15 | 194.03 | 186.52 | 187.05 | 1,241,699 | -3.67(-1.92%) |
May 13, 2024 | 185.00 | 191.44 | 184.27 | 190.72 | 1,903,043 | +7.32(+3.99%) |
May 10, 2024 | 182.98 | 188.87 | 180.83 | 183.40 | 1,891,367 | +1.47(+0.81%) |
May 09, 2024 | 192.16 | 197.15 | 180.28 | 181.93 | 4,990,619 | -67.27(-26.99%) |
May 08, 2024 | 247.74 | 250.72 | 246.36 | 249.20 | 817,008 | -0.34(-0.14%) |
May 07, 2024 | 247.65 | 250.97 | 245.46 | 249.54 | 421,158 | +3.15(+1.28%) |
May 06, 2024 | 243.33 | 247.78 | 242.27 | 246.39 | 414,632 | +4.27(+1.76%) |
May 03, 2024 | 242.72 | 245.60 | 240.40 | 242.12 | 347,079 | +3.94(+1.65%) |
May 02, 2024 | 236.14 | 243.50 | 233.56 | 238.18 | 397,966 | +3.20(+1.36%) |
May 01, 2024 | 235.85 | 240.93 | 232.52 | 234.98 | 336,537 | -0.28(-0.12%) |
Apr 30, 2024 | 236.25 | 238.87 | 234.82 | 235.26 | 438,370 | -3.95(-1.65%) |
Apr 29, 2024 | 239.12 | 241.06 | 237.50 | 239.21 | 297,837 | +1.46(+0.61%) |
Apr 26, 2024 | 239.50 | 239.99 | 235.35 | 237.75 | 553,466 | +0.62(+0.26%) |
Apr 25, 2024 | 242.50 | 242.54 | 236.36 | 237.13 | 1,490,526 | -7.87(-3.21%) |
Apr 24, 2024 | 248.81 | 248.81 | 242.31 | 245.00 | 805,494 | -2.80(-1.13%) |
Apr 23, 2024 | 248.45 | 249.81 | 247.26 | 247.80 | 835,461 | +0.85(+0.34%) |
Apr 22, 2024 | 248.09 | 250.41 | 244.18 | 246.95 | 448,537 | +0.99(+0.40%) |
Apr 19, 2024 | 249.26 | 249.43 | 244.76 | 245.96 | 346,164 | -1.26(-0.51%) |
Apr 18, 2024 | 247.35 | 251.06 | 244.70 | 247.22 | 599,322 | -1.78(-0.71%) |
Apr 17, 2024 | 251.70 | 253.34 | 248.90 | 249.00 | 217,559 | -1.90(-0.76%) |
Apr 16, 2024 | 253.31 | 256.62 | 250.83 | 250.90 | 299,028 | -3.91(-1.53%) |
Apr 15, 2024 | 261.11 | 261.68 | 253.14 | 254.81 | 262,882 | -4.35(-1.68%) |
Apr 12, 2024 | 263.17 | 265.25 | 257.49 | 259.16 | 255,788 | -7.35(-2.76%) |
Apr 11, 2024 | 269.55 | 269.55 | 264.54 | 266.51 | 215,079 | -0.28(-0.10%) |
Apr 10, 2024 | 267.64 | 271.61 | 265.21 | 266.79 | 379,169 | -7.38(-2.69%) |
Apr 09, 2024 | 271.34 | 275.49 | 270.84 | 274.17 | 264,235 | +4.17(+1.54%) |
Apr 08, 2024 | 265.91 | 273.05 | 265.42 | 270.00 | 300,381 | +5.64(+2.13%) |
Apr 05, 2024 | 264.05 | 267.82 | 263.60 | 264.36 | 289,406 | -1.50(-0.56%) |
Apr 04, 2024 | 269.22 | 271.90 | 265.67 | 265.86 | 256,554 | -0.94(-0.35%) |
Apr 03, 2024 | 270.81 | 271.49 | 266.80 | 266.80 | 341,854 | -4.63(-1.71%) |
Apr 02, 2024 | 269.09 | 271.67 | 265.60 | 271.43 | 457,736 | -0.62(-0.23%) |