Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 179.93 | 180.95 | 175.04 | 175.95 | 495,781 | -5.45(-3.00%) |
Jun 13, 2024 | 178.43 | 181.87 | 178.43 | 181.40 | 363,864 | +2.41(+1.35%) |
Jun 12, 2024 | 182.60 | 183.26 | 177.66 | 178.99 | 678,197 | -2.22(-1.23%) |
Jun 11, 2024 | 181.32 | 181.98 | 177.73 | 181.21 | 877,480 | +1.05(+0.58%) |
Jun 10, 2024 | 174.08 | 181.21 | 172.56 | 180.16 | 1,287,216 | +6.22(+3.58%) |
Jun 07, 2024 | 175.50 | 175.50 | 165.14 | 173.94 | 2,901,965 | -20.01(-10.32%) |
Jun 06, 2024 | 192.50 | 195.00 | 191.92 | 193.95 | 618,530 | +1.09(+0.57%) |
Jun 05, 2024 | 193.74 | 193.74 | 191.61 | 192.86 | 443,905 | -0.55(-0.28%) |
Jun 04, 2024 | 193.30 | 196.31 | 192.43 | 193.41 | 469,485 | -1.79(-0.92%) |
Jun 03, 2024 | 190.48 | 195.92 | 187.93 | 195.20 | 716,191 | +6.48(+3.43%) |
May 31, 2024 | 185.67 | 189.98 | 183.93 | 188.72 | 4,166,227 | +3.54(+1.91%) |
May 30, 2024 | 186.06 | 186.85 | 182.63 | 185.18 | 806,927 | +0.18(+0.10%) |
May 29, 2024 | 188.72 | 190.13 | 183.70 | 185.00 | 838,514 | -5.57(-2.92%) |
May 28, 2024 | 192.20 | 195.04 | 189.73 | 190.57 | 454,624 | -1.43(-0.74%) |
May 24, 2024 | 190.55 | 192.96 | 189.98 | 192.00 | 355,474 | +2.07(+1.09%) |
May 23, 2024 | 195.69 | 197.16 | 188.83 | 189.93 | 655,504 | -5.64(-2.88%) |
May 22, 2024 | 199.75 | 200.23 | 195.45 | 195.57 | 872,106 | -5.03(-2.51%) |
May 21, 2024 | 201.93 | 201.93 | 199.13 | 200.60 | 384,234 | -2.36(-1.16%) |
May 20, 2024 | 203.79 | 204.72 | 202.47 | 202.96 | 530,923 | -1.40(-0.69%) |
May 17, 2024 | 204.91 | 204.92 | 202.69 | 204.36 | 336,299 | +0.36(+0.18%) |
May 16, 2024 | 201.47 | 204.47 | 200.78 | 204.00 | 405,874 | +3.00(+1.49%) |
May 15, 2024 | 204.71 | 205.26 | 200.00 | 201.00 | 809,305 | -4.63(-2.25%) |
May 14, 2024 | 203.57 | 206.38 | 203.54 | 205.63 | 481,088 | +2.59(+1.28%) |
May 13, 2024 | 199.80 | 203.43 | 199.03 | 203.04 | 394,916 | +4.52(+2.28%) |
May 10, 2024 | 197.23 | 199.00 | 196.43 | 198.52 | 500,757 | +2.15(+1.09%) |
May 09, 2024 | 195.39 | 196.72 | 192.25 | 196.37 | 648,617 | +0.69(+0.35%) |
May 08, 2024 | 196.15 | 196.77 | 194.39 | 195.68 | 982,014 | -1.81(-0.92%) |
May 07, 2024 | 197.92 | 199.38 | 196.96 | 197.49 | 838,503 | -0.42(-0.21%) |
May 06, 2024 | 196.46 | 199.03 | 196.46 | 197.91 | 439,185 | +2.89(+1.48%) |
May 03, 2024 | 196.13 | 196.92 | 193.83 | 195.02 | 334,824 | +1.52(+0.79%) |
May 02, 2024 | 194.11 | 194.53 | 190.52 | 193.50 | 505,799 | +2.33(+1.22%) |