Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 198.67 | 199.70 | 197.14 | 197.29 | 77,681 | -0.95(-0.48%) |
Jun 27, 2024 | 197.98 | 198.47 | 197.63 | 198.24 | 109,095 | +0.24(+0.12%) |
Jun 26, 2024 | 197.09 | 198.05 | 197.02 | 198.00 | 39,213 | +0.68(+0.34%) |
Jun 25, 2024 | 196.84 | 197.47 | 196.54 | 197.32 | 73,644 | +1.22(+0.62%) |
Jun 24, 2024 | 196.91 | 197.87 | 196.11 | 196.11 | 46,007 | -1.00(-0.51%) |
Jun 21, 2024 | 197.64 | 197.66 | 196.74 | 197.10 | 51,715 | -0.42(-0.21%) |
Jun 20, 2024 | 198.56 | 198.69 | 196.80 | 197.52 | 74,547 | -0.46(-0.23%) |
Jun 18, 2024 | 197.79 | 198.05 | 197.42 | 197.98 | 57,185 | +0.35(+0.18%) |
Jun 17, 2024 | 195.90 | 198.16 | 195.61 | 197.63 | 60,489 | +1.62(+0.82%) |
Jun 14, 2024 | 195.18 | 196.02 | 195.04 | 196.02 | 53,366 | +0.42(+0.21%) |
Jun 13, 2024 | 195.99 | 195.99 | 194.59 | 195.60 | 50,281 | +0.63(+0.32%) |
Jun 12, 2024 | 195.07 | 195.90 | 194.68 | 194.97 | 71,863 | +1.59(+0.82%) |
Jun 11, 2024 | 192.38 | 193.39 | 191.44 | 193.39 | 62,442 | +0.74(+0.38%) |
Jun 10, 2024 | 191.84 | 192.67 | 191.58 | 192.65 | 43,034 | +0.62(+0.32%) |
Jun 07, 2024 | 191.99 | 192.93 | 191.50 | 192.03 | 76,752 | +0.02(+0.01%) |
Jun 06, 2024 | 192.20 | 192.32 | 191.44 | 192.01 | 67,252 | +0.11(+0.06%) |
Jun 05, 2024 | 190.49 | 191.95 | 189.88 | 191.90 | 50,326 | +2.37(+1.25%) |
Jun 04, 2024 | 188.76 | 189.73 | 188.19 | 189.53 | 53,068 | +0.45(+0.24%) |
Jun 03, 2024 | 189.27 | 189.48 | 187.36 | 189.08 | 250,409 | +0.62(+0.33%) |
May 31, 2024 | 187.68 | 188.60 | 185.44 | 188.46 | 81,927 | +1.27(+0.68%) |
May 30, 2024 | 188.08 | 188.23 | 186.76 | 187.20 | 48,493 | -1.57(-0.83%) |
May 29, 2024 | 188.59 | 189.28 | 188.51 | 188.77 | 65,142 | -1.25(-0.66%) |
May 28, 2024 | 190.05 | 190.05 | 188.93 | 190.02 | 54,425 | +0.41(+0.22%) |
May 24, 2024 | 189.00 | 189.79 | 188.71 | 189.61 | 112,818 | +1.21(+0.64%) |
May 23, 2024 | 190.95 | 190.95 | 187.94 | 188.40 | 72,197 | -1.08(-0.57%) |
May 22, 2024 | 189.80 | 190.09 | 188.74 | 189.48 | 67,629 | -0.60(-0.31%) |
May 21, 2024 | 189.22 | 190.11 | 189.19 | 190.08 | 60,286 | +0.64(+0.34%) |
May 20, 2024 | 189.32 | 190.03 | 189.21 | 189.44 | 48,306 | +0.23(+0.12%) |
May 17, 2024 | 189.10 | 189.23 | 188.51 | 189.21 | 75,117 | +0.17(+0.09%) |
May 16, 2024 | 189.51 | 189.95 | 188.96 | 189.04 | 61,489 | -0.22(-0.12%) |
May 15, 2024 | 187.71 | 189.32 | 187.46 | 189.26 | 75,289 | +2.43(+1.30%) |
May 14, 2024 | 185.88 | 187.04 | 185.83 | 186.83 | 49,361 | +0.81(+0.43%) |
May 13, 2024 | 186.59 | 186.59 | 185.71 | 186.02 | 192,233 | +0.14(+0.08%) |
May 10, 2024 | 186.28 | 186.58 | 185.46 | 185.88 | 58,238 | +0.20(+0.11%) |
May 09, 2024 | 184.72 | 185.70 | 184.53 | 185.68 | 90,711 | +0.98(+0.53%) |
May 08, 2024 | 183.92 | 184.92 | 183.92 | 184.70 | 85,871 | -0.08(-0.04%) |
May 07, 2024 | 184.78 | 185.22 | 184.47 | 184.78 | 62,275 | +0.25(+0.14%) |
May 06, 2024 | 183.44 | 184.53 | 183.23 | 184.53 | 63,125 | +1.87(+1.03%) |
May 03, 2024 | 182.63 | 182.99 | 181.60 | 182.66 | 146,378 | +2.51(+1.39%) |
May 02, 2024 | 179.83 | 180.45 | 178.38 | 180.15 | 54,767 | +1.82(+1.02%) |
May 01, 2024 | 178.99 | 181.21 | 178.30 | 178.32 | 145,434 | -0.79(-0.44%) |
Apr 30, 2024 | 181.54 | 181.87 | 179.07 | 179.11 | 59,352 | -2.75(-1.51%) |
Apr 29, 2024 | 182.07 | 182.31 | 181.06 | 181.86 | 51,796 | +0.32(+0.18%) |
Apr 26, 2024 | 180.97 | 181.97 | 180.59 | 181.54 | 107,397 | +2.16(+1.21%) |
Apr 25, 2024 | 177.57 | 179.67 | 177.37 | 179.38 | 64,696 | -0.93(-0.51%) |
Apr 24, 2024 | 180.95 | 181.06 | 179.56 | 180.31 | 62,347 | -0.20(-0.11%) |
Apr 23, 2024 | 179.05 | 180.58 | 178.92 | 180.51 | 55,069 | +2.27(+1.28%) |
Apr 22, 2024 | 177.45 | 179.16 | 176.67 | 178.23 | 58,866 | +1.73(+0.98%) |
Apr 19, 2024 | 178.32 | 178.63 | 176.11 | 176.51 | 96,849 | -2.01(-1.13%) |
Apr 18, 2024 | 179.39 | 180.12 | 178.26 | 178.52 | 134,432 | -0.33(-0.18%) |
Apr 17, 2024 | 180.97 | 181.09 | 178.44 | 178.85 | 106,612 | -1.26(-0.70%) |
Apr 16, 2024 | 180.60 | 180.91 | 179.80 | 180.11 | 74,725 | -0.26(-0.14%) |
Apr 15, 2024 | 184.12 | 184.14 | 180.18 | 180.37 | 57,820 | -2.25(-1.23%) |
Apr 12, 2024 | 183.99 | 184.22 | 182.10 | 182.62 | 93,978 | -2.58(-1.39%) |
Apr 11, 2024 | 184.13 | 185.65 | 183.00 | 185.20 | 46,856 | +1.70(+0.93%) |
Apr 10, 2024 | 183.15 | 183.98 | 182.82 | 183.50 | 52,002 | -1.50(-0.81%) |
Apr 09, 2024 | 185.43 | 185.53 | 183.28 | 185.00 | 78,923 | +0.08(+0.04%) |
Apr 08, 2024 | 185.33 | 185.45 | 184.72 | 184.92 | 44,846 | -0.11(-0.06%) |
Apr 05, 2024 | 183.40 | 185.57 | 183.40 | 185.03 | 57,323 | +2.16(+1.18%) |
Apr 04, 2024 | 186.41 | 186.83 | 182.87 | 182.87 | 88,382 | -2.34(-1.26%) |
Apr 03, 2024 | 184.48 | 185.85 | 184.48 | 185.21 | 68,225 | +0.13(+0.07%) |
Apr 02, 2024 | 184.72 | 185.10 | 184.12 | 185.08 | 76,673 | -1.14(-0.61%) |