Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 456,461 | +2.49(+1.35%) |
Jul 03, 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 408,690 | +1.08(+0.59%) |
Jul 02, 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 769,236 | +1.87(+1.03%) |
Jul 01, 2024 | 180.83 | 181.81 | 178.87 | 181.02 | 653,175 | -0.65(-0.36%) |
Jun 28, 2024 | 181.88 | 184.48 | 181.26 | 181.67 | 1,660,069 | +0.41(+0.23%) |
Jun 27, 2024 | 177.60 | 181.29 | 175.74 | 181.26 | 876,368 | +3.66(+2.06%) |
Jun 26, 2024 | 176.55 | 178.24 | 174.53 | 177.60 | 466,897 | +0.57(+0.32%) |
Jun 25, 2024 | 177.95 | 178.70 | 175.94 | 177.03 | 648,321 | -0.57(-0.32%) |
Jun 24, 2024 | 176.95 | 179.13 | 176.81 | 177.60 | 680,760 | +0.39(+0.22%) |
Jun 21, 2024 | 176.83 | 177.63 | 175.06 | 177.21 | 1,054,342 | +1.18(+0.67%) |
Jun 20, 2024 | 172.50 | 176.09 | 172.24 | 176.03 | 636,908 | +3.00(+1.73%) |
Jun 18, 2024 | 172.61 | 173.72 | 172.16 | 173.03 | 805,548 | +0.35(+0.20%) |
Jun 17, 2024 | 173.50 | 173.69 | 171.84 | 172.68 | 747,016 | -0.82(-0.47%) |
Jun 14, 2024 | 174.58 | 174.88 | 171.93 | 173.50 | 425,947 | -0.77(-0.44%) |
Jun 13, 2024 | 176.12 | 177.35 | 173.90 | 174.27 | 499,587 | -2.69(-1.52%) |
Jun 12, 2024 | 176.04 | 179.69 | 175.02 | 176.96 | 613,753 | +2.46(+1.41%) |
Jun 11, 2024 | 174.66 | 176.01 | 173.06 | 174.50 | 619,461 | -1.04(-0.59%) |
Jun 10, 2024 | 173.00 | 176.18 | 173.00 | 175.54 | 577,049 | +1.06(+0.61%) |
Jun 07, 2024 | 175.00 | 175.96 | 173.60 | 174.48 | 408,117 | -0.12(-0.07%) |
Jun 06, 2024 | 172.51 | 175.16 | 172.51 | 174.60 | 512,053 | +2.42(+1.41%) |
Jun 05, 2024 | 172.27 | 172.50 | 171.25 | 172.18 | 913,859 | +0.71(+0.41%) |
Jun 04, 2024 | 171.78 | 172.07 | 168.18 | 171.47 | 1,287,608 | -2.64(-1.52%) |
Jun 03, 2024 | 177.00 | 178.77 | 172.09 | 174.11 | 733,641 | -2.13(-1.21%) |
May 31, 2024 | 174.74 | 176.52 | 171.83 | 176.24 | 1,578,153 | +2.38(+1.37%) |
May 30, 2024 | 176.43 | 176.72 | 173.01 | 173.86 | 766,328 | -3.45(-1.95%) |
May 29, 2024 | 178.07 | 178.88 | 176.59 | 177.31 | 660,977 | -2.25(-1.25%) |
May 28, 2024 | 182.79 | 182.97 | 178.66 | 179.56 | 757,865 | -3.44(-1.88%) |
May 24, 2024 | 181.51 | 183.77 | 180.52 | 183.00 | 550,431 | +0.40(+0.22%) |
May 23, 2024 | 185.00 | 185.00 | 181.83 | 182.60 | 590,021 | -1.16(-0.63%) |
May 22, 2024 | 182.87 | 184.00 | 182.51 | 183.76 | 440,077 | +1.09(+0.60%) |
May 21, 2024 | 183.60 | 183.94 | 182.16 | 182.67 | 496,171 | -1.33(-0.72%) |
May 20, 2024 | 183.92 | 185.99 | 183.38 | 184.00 | 667,092 | -0.22(-0.12%) |
May 17, 2024 | 185.00 | 185.00 | 182.75 | 184.22 | 1,222,430 | +0.01(+0.01%) |
May 16, 2024 | 183.17 | 185.14 | 181.60 | 184.21 | 746,039 | +0.36(+0.20%) |
May 15, 2024 | 182.33 | 184.49 | 181.66 | 183.85 | 458,544 | +3.32(+1.84%) |
May 14, 2024 | 178.40 | 180.64 | 177.54 | 180.53 | 523,697 | +1.41(+0.79%) |
May 13, 2024 | 180.82 | 181.38 | 178.05 | 179.12 | 653,786 | -0.88(-0.49%) |
May 10, 2024 | 180.62 | 182.13 | 179.41 | 180.00 | 629,877 | +0.00(+0.00%) |
May 09, 2024 | 179.38 | 180.31 | 178.33 | 180.00 | 537,526 | +1.67(+0.94%) |
May 08, 2024 | 177.71 | 178.87 | 176.96 | 178.33 | 496,000 | -0.05(-0.03%) |
May 07, 2024 | 177.68 | 178.63 | 176.81 | 178.38 | 636,458 | +0.16(+0.09%) |
May 06, 2024 | 176.37 | 178.32 | 175.82 | 178.22 | 728,279 | +2.45(+1.39%) |
May 03, 2024 | 172.04 | 177.06 | 171.71 | 175.77 | 1,491,232 | +5.17(+3.03%) |
May 02, 2024 | 166.61 | 176.93 | 163.30 | 170.60 | 2,101,450 | -4.36(-2.49%) |