Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 185.30 | 185.30 | 183.53 | 184.09 | 708,259 | -1.20(-0.65%) |
Jun 24, 2024 | 185.00 | 186.30 | 184.77 | 185.29 | 774,240 | +0.52(+0.28%) |
Jun 21, 2024 | 185.17 | 185.30 | 184.57 | 184.77 | 691,321 | -0.34(-0.18%) |
Jun 20, 2024 | 185.10 | 185.47 | 184.61 | 185.11 | 1,042,260 | +0.00(+0.00%) |
Jun 18, 2024 | 184.73 | 185.34 | 184.67 | 185.11 | 619,573 | +0.42(+0.23%) |
Jun 17, 2024 | 182.78 | 184.83 | 182.56 | 184.69 | 1,105,020 | +1.86(+1.02%) |
Jun 14, 2024 | 182.36 | 182.88 | 181.65 | 182.83 | 718,791 | -0.40(-0.22%) |
Jun 13, 2024 | 183.22 | 183.41 | 182.15 | 183.23 | 664,292 | +0.80(+0.44%) |
Jun 12, 2024 | 183.34 | 183.46 | 182.15 | 182.43 | 738,660 | +0.86(+0.47%) |
Jun 11, 2024 | 181.02 | 181.60 | 180.03 | 181.57 | 646,680 | -0.17(-0.09%) |
Jun 10, 2024 | 181.15 | 181.74 | 180.84 | 181.74 | 639,951 | +0.43(+0.24%) |
Jun 07, 2024 | 181.34 | 182.48 | 181.00 | 181.31 | 547,318 | -0.20(-0.11%) |
Jun 06, 2024 | 181.44 | 181.93 | 180.99 | 181.51 | 506,849 | -0.03(-0.02%) |
Jun 05, 2024 | 180.90 | 181.55 | 179.70 | 181.54 | 561,025 | +1.17(+0.65%) |
Jun 04, 2024 | 179.69 | 180.70 | 179.40 | 180.37 | 767,356 | +0.24(+0.13%) |
Jun 03, 2024 | 181.02 | 181.02 | 178.80 | 180.13 | 803,436 | -0.77(-0.43%) |
May 31, 2024 | 178.94 | 180.91 | 178.22 | 180.90 | 652,182 | +2.25(+1.26%) |
May 30, 2024 | 178.36 | 179.03 | 178.23 | 178.65 | 696,288 | +0.14(+0.08%) |
May 29, 2024 | 178.87 | 179.09 | 178.39 | 178.51 | 706,598 | -1.77(-0.98%) |
May 28, 2024 | 181.63 | 181.63 | 179.66 | 180.28 | 766,212 | -1.34(-0.74%) |
May 24, 2024 | 181.80 | 182.19 | 181.40 | 181.62 | 574,355 | +0.34(+0.19%) |
May 23, 2024 | 183.78 | 183.78 | 181.10 | 181.28 | 716,181 | -2.20(-1.20%) |
May 22, 2024 | 183.48 | 184.08 | 182.98 | 183.48 | 712,316 | -0.24(-0.13%) |
May 21, 2024 | 183.40 | 183.82 | 183.28 | 183.72 | 562,069 | +0.20(+0.11%) |
May 20, 2024 | 184.01 | 184.34 | 183.35 | 183.52 | 738,822 | -0.54(-0.29%) |
May 17, 2024 | 183.74 | 184.06 | 183.42 | 184.06 | 636,774 | +0.43(+0.23%) |
May 16, 2024 | 183.98 | 184.26 | 183.58 | 183.63 | 761,002 | +0.02(+0.01%) |
May 15, 2024 | 182.36 | 183.70 | 182.13 | 183.61 | 756,746 | +1.95(+1.07%) |
May 14, 2024 | 181.22 | 181.77 | 180.69 | 181.66 | 638,325 | +0.70(+0.39%) |
May 13, 2024 | 181.83 | 181.84 | 180.91 | 180.96 | 636,667 | -0.18(-0.10%) |
May 10, 2024 | 180.99 | 181.33 | 180.79 | 181.14 | 679,682 | +0.67(+0.37%) |
May 09, 2024 | 179.25 | 180.51 | 179.17 | 180.47 | 579,809 | +1.33(+0.74%) |
May 08, 2024 | 178.71 | 179.33 | 178.60 | 179.14 | 626,461 | +0.32(+0.18%) |
May 07, 2024 | 178.64 | 179.12 | 178.64 | 178.82 | 1,053,230 | +0.78(+0.44%) |
May 06, 2024 | 177.71 | 178.06 | 177.18 | 178.04 | 708,230 | +1.10(+0.62%) |
May 03, 2024 | 176.77 | 177.20 | 176.00 | 176.94 | 675,027 | +1.72(+0.98%) |
May 02, 2024 | 175.49 | 175.53 | 173.91 | 175.22 | 612,652 | +0.88(+0.50%) |
May 01, 2024 | 174.53 | 176.39 | 174.14 | 174.34 | 726,411 | -0.73(-0.42%) |
Apr 30, 2024 | 176.72 | 176.84 | 175.05 | 175.07 | 583,445 | -2.13(-1.20%) |
Apr 29, 2024 | 176.93 | 177.44 | 176.41 | 177.20 | 587,504 | +0.47(+0.27%) |
Apr 26, 2024 | 176.29 | 177.30 | 176.22 | 176.73 | 892,131 | +0.18(+0.10%) |
Apr 25, 2024 | 176.14 | 176.87 | 175.23 | 176.55 | 607,578 | -0.36(-0.20%) |
Apr 24, 2024 | 176.52 | 177.09 | 176.03 | 176.91 | 550,861 | +0.32(+0.18%) |
Apr 23, 2024 | 176.01 | 176.91 | 175.76 | 176.59 | 495,237 | +1.09(+0.62%) |
Apr 22, 2024 | 174.71 | 176.39 | 174.25 | 175.50 | 821,841 | +1.36(+0.78%) |
Apr 19, 2024 | 173.91 | 174.56 | 173.59 | 174.14 | 724,776 | +0.51(+0.29%) |
Apr 18, 2024 | 174.17 | 174.90 | 173.25 | 173.63 | 1,822,345 | +0.30(+0.17%) |
Apr 17, 2024 | 174.85 | 174.91 | 173.17 | 173.33 | 709,127 | -0.65(-0.37%) |
Apr 16, 2024 | 174.91 | 174.97 | 173.70 | 173.98 | 711,662 | -0.40(-0.23%) |
Apr 15, 2024 | 177.32 | 177.54 | 174.04 | 174.38 | 940,259 | -1.22(-0.69%) |
Apr 12, 2024 | 176.68 | 177.07 | 175.09 | 175.60 | 800,586 | -2.25(-1.27%) |
Apr 11, 2024 | 178.10 | 178.56 | 176.65 | 177.85 | 927,517 | +0.27(+0.15%) |
Apr 10, 2024 | 178.01 | 178.45 | 176.99 | 177.58 | 974,878 | -2.16(-1.20%) |
Apr 09, 2024 | 179.95 | 180.03 | 178.07 | 179.74 | 807,097 | +0.29(+0.16%) |
Apr 08, 2024 | 179.30 | 179.76 | 179.23 | 179.45 | 1,155,356 | +0.08(+0.04%) |
Apr 05, 2024 | 178.30 | 179.98 | 178.19 | 179.37 | 673,266 | +1.31(+0.74%) |
Apr 04, 2024 | 181.10 | 181.33 | 177.87 | 178.06 | 680,255 | -1.90(-1.06%) |
Apr 03, 2024 | 180.09 | 180.56 | 179.47 | 179.96 | 631,435 | -0.22(-0.12%) |
Apr 02, 2024 | 180.51 | 180.54 | 179.58 | 180.18 | 728,759 | -1.35(-0.74%) |