Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 160.51 | 161.26 | 159.71 | 160.41 | 2,850,481 | +0.47(+0.29%) |
Jun 27, 2024 | 160.13 | 160.13 | 159.23 | 159.94 | 1,533,709 | -0.19(-0.12%) |
Jun 26, 2024 | 160.28 | 160.37 | 159.66 | 160.13 | 1,277,212 | -0.50(-0.31%) |
Jun 25, 2024 | 161.72 | 161.72 | 160.09 | 160.63 | 1,599,156 | -1.29(-0.80%) |
Jun 24, 2024 | 161.32 | 162.70 | 161.09 | 161.92 | 1,640,990 | +1.00(+0.62%) |
Jun 21, 2024 | 161.45 | 161.45 | 160.43 | 160.92 | 1,314,505 | -0.38(-0.23%) |
Jun 20, 2024 | 160.87 | 161.60 | 160.61 | 161.30 | 1,783,624 | +0.28(+0.17%) |
Jun 18, 2024 | 160.61 | 161.42 | 160.45 | 161.02 | 2,414,675 | +0.60(+0.37%) |
Jun 17, 2024 | 159.15 | 160.55 | 158.77 | 160.42 | 1,559,902 | +1.24(+0.78%) |
Jun 14, 2024 | 158.93 | 159.23 | 158.04 | 159.18 | 1,947,869 | -0.44(-0.27%) |
Jun 13, 2024 | 159.86 | 159.86 | 158.57 | 159.62 | 1,592,650 | +0.38(+0.24%) |
Jun 12, 2024 | 160.67 | 160.69 | 158.83 | 159.24 | 1,573,251 | +0.25(+0.16%) |
Jun 11, 2024 | 159.28 | 159.28 | 158.10 | 158.99 | 1,170,593 | -0.96(-0.60%) |
Jun 10, 2024 | 159.16 | 159.96 | 158.82 | 159.96 | 1,068,409 | +0.58(+0.36%) |
Jun 07, 2024 | 159.27 | 160.40 | 158.88 | 159.38 | 1,138,130 | -0.25(-0.16%) |
Jun 06, 2024 | 159.54 | 160.10 | 159.11 | 159.63 | 1,286,412 | -0.15(-0.09%) |
Jun 05, 2024 | 159.45 | 159.80 | 158.44 | 159.78 | 1,459,210 | +0.75(+0.47%) |
Jun 04, 2024 | 158.74 | 159.27 | 158.13 | 159.02 | 2,211,954 | -0.25(-0.16%) |
Jun 03, 2024 | 160.36 | 160.36 | 158.06 | 159.27 | 2,693,928 | -0.89(-0.56%) |
May 31, 2024 | 158.00 | 160.24 | 157.76 | 160.16 | 1,548,761 | +2.44(+1.55%) |
May 30, 2024 | 157.04 | 157.88 | 156.91 | 157.72 | 1,379,288 | +0.68(+0.43%) |
May 29, 2024 | 157.59 | 157.59 | 156.87 | 157.04 | 1,991,794 | -1.66(-1.05%) |
May 28, 2024 | 159.79 | 159.79 | 158.23 | 158.70 | 2,263,459 | -1.13(-0.71%) |
May 24, 2024 | 159.91 | 160.26 | 159.56 | 159.84 | 1,748,326 | +0.47(+0.29%) |
May 23, 2024 | 161.66 | 161.66 | 159.14 | 159.37 | 2,701,051 | -2.04(-1.26%) |
May 22, 2024 | 161.63 | 162.03 | 160.98 | 161.41 | 1,137,287 | -0.63(-0.39%) |
May 21, 2024 | 161.78 | 162.15 | 161.62 | 162.03 | 1,210,283 | +0.11(+0.07%) |
May 20, 2024 | 162.60 | 162.78 | 161.76 | 161.92 | 2,021,750 | -0.69(-0.43%) |
May 17, 2024 | 162.36 | 162.63 | 162.05 | 162.62 | 1,322,312 | +0.44(+0.27%) |
May 16, 2024 | 162.34 | 162.75 | 162.13 | 162.18 | 1,285,252 | -0.15(-0.09%) |
May 15, 2024 | 161.57 | 162.43 | 161.44 | 162.33 | 1,437,302 | +1.42(+0.88%) |
May 14, 2024 | 160.53 | 161.05 | 160.16 | 160.91 | 1,344,358 | +0.67(+0.42%) |
May 13, 2024 | 160.83 | 161.31 | 160.16 | 160.24 | 1,352,425 | -0.14(-0.09%) |
May 10, 2024 | 160.34 | 160.61 | 160.16 | 160.38 | 1,317,013 | +0.45(+0.28%) |
May 09, 2024 | 158.57 | 159.94 | 158.55 | 159.94 | 2,005,881 | +1.36(+0.86%) |
May 08, 2024 | 157.95 | 158.80 | 157.92 | 158.57 | 1,356,102 | +0.25(+0.16%) |
May 07, 2024 | 158.22 | 158.65 | 158.14 | 158.33 | 1,217,923 | +0.51(+0.32%) |
May 06, 2024 | 157.51 | 157.84 | 157.20 | 157.82 | 1,696,430 | +1.05(+0.67%) |
May 03, 2024 | 156.90 | 157.08 | 155.83 | 156.77 | 1,842,482 | +0.90(+0.58%) |
May 02, 2024 | 155.98 | 156.19 | 154.74 | 155.86 | 2,748,863 | +0.82(+0.53%) |
May 01, 2024 | 155.17 | 156.77 | 154.82 | 155.04 | 2,237,906 | -0.47(-0.30%) |
Apr 30, 2024 | 157.00 | 157.09 | 155.47 | 155.50 | 1,924,434 | -2.02(-1.28%) |
Apr 29, 2024 | 157.12 | 157.69 | 156.86 | 157.52 | 1,795,803 | +0.61(+0.39%) |
Apr 26, 2024 | 156.55 | 157.31 | 156.34 | 156.91 | 1,703,045 | -0.09(-0.06%) |
Apr 25, 2024 | 156.62 | 157.30 | 155.84 | 157.00 | 1,942,564 | -0.24(-0.15%) |
Apr 24, 2024 | 156.79 | 157.40 | 156.36 | 157.24 | 1,829,691 | +0.11(+0.07%) |
Apr 23, 2024 | 156.55 | 157.54 | 156.41 | 157.13 | 3,231,387 | +1.05(+0.67%) |
Apr 22, 2024 | 155.49 | 156.94 | 154.85 | 156.08 | 2,528,250 | +1.10(+0.71%) |
Apr 19, 2024 | 154.11 | 155.29 | 154.04 | 154.98 | 2,511,207 | +1.14(+0.74%) |
Apr 18, 2024 | 154.14 | 154.89 | 153.50 | 153.84 | 2,422,613 | +0.24(+0.15%) |
Apr 17, 2024 | 154.50 | 154.73 | 153.15 | 153.60 | 1,976,947 | -0.25(-0.16%) |
Apr 16, 2024 | 154.80 | 154.80 | 153.53 | 153.84 | 2,336,835 | -0.61(-0.39%) |
Apr 15, 2024 | 156.86 | 157.17 | 154.05 | 154.45 | 2,356,439 | -0.84(-0.54%) |
Apr 12, 2024 | 156.81 | 157.04 | 154.82 | 155.30 | 2,598,735 | -2.30(-1.46%) |
Apr 11, 2024 | 158.13 | 158.35 | 156.64 | 157.59 | 3,336,979 | -0.18(-0.11%) |
Apr 10, 2024 | 158.15 | 158.62 | 157.08 | 157.77 | 2,868,277 | -2.02(-1.26%) |
Apr 09, 2024 | 160.07 | 160.27 | 158.50 | 159.79 | 2,365,168 | +0.14(+0.09%) |
Apr 08, 2024 | 159.66 | 159.99 | 159.44 | 159.65 | 1,737,268 | +0.05(+0.03%) |
Apr 05, 2024 | 158.59 | 160.05 | 158.38 | 159.60 | 2,946,712 | +1.04(+0.66%) |
Apr 04, 2024 | 161.17 | 161.48 | 158.23 | 158.56 | 1,959,344 | -1.64(-1.02%) |
Apr 03, 2024 | 159.98 | 160.59 | 159.73 | 160.19 | 2,880,793 | +0.03(+0.02%) |
Apr 02, 2024 | 160.25 | 160.50 | 159.64 | 160.16 | 2,368,459 | -1.03(-0.64%) |