Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 174.43 | 175.20 | 171.08 | 171.33 | 746,158 | -4.58(-2.60%) |
Jun 21, 2024 | 171.58 | 176.21 | 169.53 | 175.91 | 1,441,086 | +3.57(+2.07%) |
Jun 20, 2024 | 169.46 | 172.34 | 169.27 | 172.34 | 587,758 | +2.94(+1.74%) |
Jun 18, 2024 | 169.79 | 170.49 | 168.38 | 169.40 | 965,699 | -0.87(-0.51%) |
Jun 17, 2024 | 166.71 | 170.27 | 166.13 | 170.27 | 611,219 | +2.67(+1.59%) |
Jun 14, 2024 | 168.33 | 168.75 | 167.41 | 167.60 | 456,519 | -1.11(-0.66%) |
Jun 13, 2024 | 169.62 | 170.17 | 167.08 | 168.71 | 688,446 | -0.69(-0.41%) |
Jun 12, 2024 | 174.09 | 174.78 | 168.35 | 169.40 | 1,069,833 | -4.06(-2.34%) |
Jun 11, 2024 | 172.00 | 173.94 | 170.72 | 173.46 | 746,948 | +1.89(+1.10%) |
Jun 10, 2024 | 172.90 | 173.59 | 171.00 | 171.57 | 636,623 | -1.11(-0.64%) |
Jun 07, 2024 | 174.03 | 175.38 | 171.90 | 172.68 | 714,983 | -1.32(-0.76%) |
Jun 06, 2024 | 173.95 | 174.72 | 171.44 | 174.00 | 1,096,858 | -0.70(-0.40%) |
Jun 05, 2024 | 175.46 | 176.27 | 173.01 | 174.70 | 615,867 | -1.02(-0.58%) |
Jun 04, 2024 | 173.96 | 176.55 | 173.19 | 175.72 | 532,085 | +0.73(+0.42%) |
Jun 03, 2024 | 173.60 | 175.29 | 173.25 | 174.99 | 775,173 | +2.00(+1.16%) |
May 31, 2024 | 175.88 | 175.89 | 172.97 | 172.99 | 1,766,239 | -1.73(-0.99%) |
May 30, 2024 | 177.48 | 177.48 | 174.72 | 174.72 | 520,957 | -1.88(-1.06%) |
May 29, 2024 | 178.21 | 178.47 | 175.72 | 176.60 | 533,737 | -2.25(-1.26%) |
May 28, 2024 | 182.16 | 183.22 | 178.50 | 178.85 | 635,748 | -3.73(-2.04%) |
May 24, 2024 | 180.63 | 182.99 | 180.41 | 182.58 | 383,707 | +2.17(+1.20%) |
May 23, 2024 | 183.55 | 184.01 | 180.22 | 180.41 | 620,321 | -3.59(-1.95%) |
May 22, 2024 | 183.68 | 185.02 | 183.00 | 184.00 | 423,085 | +0.26(+0.14%) |
May 21, 2024 | 183.91 | 185.30 | 182.95 | 183.74 | 664,089 | +1.04(+0.57%) |
May 20, 2024 | 182.21 | 183.35 | 180.43 | 182.70 | 448,225 | -0.81(-0.44%) |
May 17, 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 553,484 | +1.91(+1.05%) |
May 16, 2024 | 178.25 | 182.33 | 177.56 | 181.60 | 728,709 | +3.81(+2.15%) |
May 15, 2024 | 180.79 | 180.97 | 177.57 | 177.78 | 681,726 | -2.83(-1.56%) |
May 14, 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 677,421 | -1.53(-0.84%) |
May 13, 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 616,972 | +1.09(+0.60%) |
May 10, 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 587,133 | -1.86(-1.02%) |
May 09, 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 863,479 | -2.58(-1.39%) |
May 08, 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 721,039 | +1.25(+0.68%) |
May 07, 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 914,442 | +1.38(+0.75%) |
May 06, 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 979,753 | +3.20(+1.78%) |
May 03, 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 961,052 | +5.55(+3.19%) |
May 02, 2024 | 181.44 | 181.44 | 174.12 | 174.12 | 1,354,430 | -5.78(-3.21%) |
May 01, 2024 | 180.96 | 181.40 | 178.72 | 179.90 | 535,368 | -1.25(-0.69%) |
Apr 30, 2024 | 179.81 | 181.42 | 178.91 | 181.15 | 596,192 | +0.75(+0.42%) |
Apr 29, 2024 | 179.90 | 181.77 | 178.46 | 180.40 | 597,128 | +2.00(+1.12%) |
Apr 26, 2024 | 181.40 | 181.56 | 178.40 | 178.40 | 515,015 | -3.29(-1.81%) |
Apr 25, 2024 | 179.83 | 182.40 | 178.60 | 181.69 | 712,949 | +2.30(+1.28%) |
Apr 24, 2024 | 177.60 | 180.30 | 177.10 | 179.39 | 579,242 | +0.57(+0.32%) |
Apr 23, 2024 | 180.32 | 180.74 | 177.82 | 178.82 | 641,153 | -1.17(-0.65%) |
Apr 22, 2024 | 180.82 | 182.31 | 179.09 | 179.99 | 585,593 | -0.86(-0.48%) |
Apr 19, 2024 | 178.27 | 181.03 | 178.12 | 180.85 | 882,406 | +3.34(+1.88%) |
Apr 18, 2024 | 176.71 | 178.05 | 175.40 | 177.51 | 692,427 | +0.55(+0.31%) |
Apr 17, 2024 | 176.73 | 177.82 | 175.00 | 176.96 | 585,174 | +0.25(+0.14%) |
Apr 16, 2024 | 177.63 | 179.55 | 176.47 | 176.71 | 661,815 | -0.66(-0.37%) |
Apr 15, 2024 | 180.04 | 180.52 | 177.27 | 177.37 | 752,329 | -1.14(-0.64%) |
Apr 12, 2024 | 177.06 | 179.59 | 176.59 | 178.51 | 1,083,626 | +1.01(+0.57%) |
Apr 11, 2024 | 180.15 | 180.67 | 175.63 | 177.50 | 900,338 | -2.50(-1.39%) |
Apr 10, 2024 | 179.46 | 181.30 | 179.08 | 180.00 | 777,526 | +0.87(+0.49%) |
Apr 09, 2024 | 182.12 | 182.47 | 177.10 | 179.13 | 896,926 | -3.24(-1.78%) |
Apr 08, 2024 | 180.99 | 183.53 | 180.86 | 182.37 | 711,363 | +1.44(+0.80%) |
Apr 05, 2024 | 182.07 | 183.07 | 179.59 | 180.93 | 713,540 | -0.64(-0.35%) |
Apr 04, 2024 | 180.20 | 184.43 | 179.60 | 181.57 | 946,054 | +2.74(+1.53%) |
Apr 03, 2024 | 182.51 | 183.30 | 178.83 | 178.83 | 739,666 | -3.82(-2.09%) |
Apr 02, 2024 | 181.07 | 183.11 | 181.07 | 182.65 | 583,209 | +0.78(+0.43%) |