Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 170.96 | 171.23 | 167.69 | 168.72 | 687,930 | -2.74(-1.60%) |
Jun 24, 2024 | 169.57 | 171.98 | 168.79 | 171.46 | 1,132,763 | +2.79(+1.65%) |
Jun 21, 2024 | 169.08 | 169.74 | 166.35 | 168.67 | 1,606,592 | +0.15(+0.09%) |
Jun 20, 2024 | 170.44 | 170.75 | 168.30 | 168.52 | 1,248,370 | -2.38(-1.39%) |
Jun 18, 2024 | 168.35 | 171.09 | 167.58 | 170.90 | 1,660,935 | +2.38(+1.41%) |
Jun 17, 2024 | 166.24 | 169.03 | 165.79 | 168.52 | 1,486,899 | +1.50(+0.90%) |
Jun 14, 2024 | 171.82 | 172.04 | 164.54 | 167.02 | 1,875,898 | -6.62(-3.81%) |
Jun 13, 2024 | 173.99 | 174.58 | 172.25 | 173.64 | 812,433 | +0.21(+0.12%) |
Jun 12, 2024 | 173.93 | 175.78 | 172.90 | 173.43 | 1,173,876 | +1.18(+0.68%) |
Jun 11, 2024 | 171.97 | 172.35 | 171.04 | 172.25 | 1,317,341 | -0.47(-0.27%) |
Jun 10, 2024 | 169.51 | 173.14 | 169.51 | 172.72 | 1,680,149 | +3.00(+1.76%) |
Jun 07, 2024 | 168.52 | 170.23 | 167.95 | 169.73 | 1,267,425 | +1.31(+0.78%) |
Jun 06, 2024 | 168.45 | 168.90 | 167.21 | 168.42 | 1,224,034 | +0.04(+0.02%) |
Jun 05, 2024 | 167.33 | 168.44 | 166.72 | 168.38 | 877,034 | +1.78(+1.07%) |
Jun 04, 2024 | 165.54 | 166.67 | 164.25 | 166.60 | 972,219 | +0.66(+0.40%) |
Jun 03, 2024 | 169.73 | 169.99 | 164.56 | 165.94 | 1,304,001 | -3.36(-1.99%) |
May 31, 2024 | 167.67 | 169.70 | 165.82 | 169.31 | 2,009,051 | +1.89(+1.13%) |
May 30, 2024 | 166.37 | 167.97 | 165.97 | 167.42 | 1,038,499 | +0.98(+0.59%) |
May 29, 2024 | 166.88 | 168.32 | 165.92 | 166.44 | 1,283,851 | -1.60(-0.95%) |
May 28, 2024 | 173.42 | 174.13 | 167.94 | 168.04 | 1,213,774 | -5.34(-3.08%) |
May 24, 2024 | 173.00 | 173.59 | 172.39 | 173.38 | 1,032,340 | +0.94(+0.54%) |
May 23, 2024 | 175.10 | 175.77 | 172.34 | 172.44 | 1,482,827 | -1.41(-0.81%) |
May 22, 2024 | 171.02 | 174.19 | 170.28 | 173.85 | 1,788,414 | +4.99(+2.96%) |
May 21, 2024 | 167.87 | 169.12 | 167.09 | 168.86 | 1,046,028 | +0.53(+0.31%) |
May 20, 2024 | 166.81 | 169.27 | 166.39 | 168.33 | 961,398 | +1.80(+1.08%) |
May 17, 2024 | 168.06 | 168.06 | 166.00 | 166.53 | 1,681,295 | -1.11(-0.66%) |
May 16, 2024 | 168.93 | 169.80 | 167.55 | 167.64 | 979,821 | -1.72(-1.01%) |
May 15, 2024 | 169.26 | 170.70 | 168.94 | 169.36 | 1,138,885 | +1.10(+0.65%) |
May 14, 2024 | 169.73 | 170.68 | 168.03 | 168.26 | 1,402,466 | -1.57(-0.92%) |
May 13, 2024 | 170.98 | 171.28 | 169.53 | 169.83 | 828,067 | -0.70(-0.41%) |
May 10, 2024 | 170.74 | 171.29 | 170.12 | 170.53 | 1,195,584 | +0.90(+0.53%) |
May 09, 2024 | 169.01 | 170.99 | 168.59 | 169.63 | 1,268,319 | +0.76(+0.45%) |
May 08, 2024 | 168.92 | 169.57 | 168.03 | 168.87 | 989,773 | -0.44(-0.26%) |
May 07, 2024 | 167.94 | 169.64 | 167.94 | 169.31 | 1,010,076 | +1.53(+0.91%) |
May 06, 2024 | 166.73 | 168.96 | 166.65 | 167.78 | 1,471,013 | +1.49(+0.89%) |
May 03, 2024 | 163.44 | 166.61 | 162.52 | 166.29 | 2,068,431 | +3.22(+1.97%) |
May 02, 2024 | 169.73 | 170.85 | 161.70 | 163.08 | 2,900,727 | -10.62(-6.12%) |
May 01, 2024 | 173.94 | 175.94 | 173.28 | 173.70 | 1,270,014 | -0.68(-0.39%) |
Apr 30, 2024 | 177.40 | 177.79 | 174.10 | 174.38 | 1,140,170 | -3.03(-1.71%) |
Apr 29, 2024 | 177.52 | 178.17 | 176.59 | 177.40 | 702,638 | +0.18(+0.10%) |
Apr 26, 2024 | 177.87 | 178.72 | 177.16 | 177.22 | 638,952 | -0.42(-0.24%) |
Apr 25, 2024 | 176.84 | 178.49 | 176.09 | 177.64 | 1,000,308 | -0.29(-0.16%) |
Apr 24, 2024 | 180.39 | 180.85 | 176.75 | 177.93 | 868,746 | -1.63(-0.91%) |
Apr 23, 2024 | 178.81 | 180.12 | 178.29 | 179.56 | 601,945 | +1.99(+1.12%) |
Apr 22, 2024 | 178.23 | 179.04 | 176.94 | 177.57 | 644,034 | +0.16(+0.09%) |
Apr 19, 2024 | 177.85 | 178.44 | 176.49 | 177.41 | 807,943 | +0.43(+0.24%) |
Apr 18, 2024 | 178.92 | 179.31 | 176.43 | 176.99 | 630,059 | -0.78(-0.44%) |
Apr 17, 2024 | 179.16 | 179.74 | 176.96 | 177.76 | 902,322 | -1.04(-0.58%) |
Apr 16, 2024 | 178.54 | 180.25 | 177.71 | 178.80 | 897,611 | +0.05(+0.03%) |
Apr 15, 2024 | 182.05 | 182.51 | 178.26 | 178.75 | 920,896 | -0.67(-0.37%) |
Apr 12, 2024 | 178.34 | 179.81 | 177.83 | 179.42 | 827,652 | -0.79(-0.44%) |
Apr 11, 2024 | 179.68 | 181.06 | 178.30 | 180.21 | 846,400 | +0.75(+0.42%) |
Apr 10, 2024 | 178.67 | 181.40 | 177.75 | 179.46 | 1,378,241 | -1.43(-0.79%) |
Apr 09, 2024 | 180.91 | 181.26 | 178.53 | 180.89 | 750,257 | +0.26(+0.14%) |
Apr 08, 2024 | 182.07 | 182.69 | 180.46 | 180.63 | 660,852 | -1.30(-0.71%) |
Apr 05, 2024 | 180.35 | 182.36 | 179.50 | 181.93 | 764,966 | +2.88(+1.61%) |
Apr 04, 2024 | 182.07 | 182.56 | 178.71 | 179.05 | 846,854 | -1.77(-0.98%) |
Apr 03, 2024 | 180.09 | 182.21 | 180.09 | 180.82 | 740,788 | +0.74(+0.41%) |
Apr 02, 2024 | 180.44 | 181.23 | 179.50 | 180.08 | 923,367 | -0.09(-0.05%) |