Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 2,538,950 | -0.78(-0.43%) |
Jun 21, 2024 | 181.61 | 182.46 | 180.75 | 182.22 | 4,320,875 | +1.53(+0.85%) |
Jun 20, 2024 | 180.28 | 181.13 | 179.74 | 180.69 | 2,366,470 | +0.23(+0.13%) |
Jun 18, 2024 | 180.92 | 181.14 | 179.85 | 180.46 | 2,246,808 | -0.61(-0.34%) |
Jun 17, 2024 | 177.72 | 181.52 | 177.39 | 181.07 | 3,684,537 | +3.12(+1.76%) |
Jun 14, 2024 | 179.09 | 179.09 | 176.88 | 177.95 | 3,059,357 | -1.42(-0.79%) |
Jun 13, 2024 | 180.44 | 180.79 | 178.73 | 179.36 | 2,619,093 | +0.14(+0.08%) |
Jun 12, 2024 | 178.94 | 180.38 | 178.40 | 179.22 | 3,987,326 | +1.85(+1.04%) |
Jun 11, 2024 | 177.77 | 177.77 | 175.81 | 177.38 | 2,789,022 | -0.47(-0.26%) |
Jun 10, 2024 | 176.76 | 178.03 | 176.76 | 177.85 | 1,869,532 | +0.57(+0.32%) |
Jun 07, 2024 | 177.00 | 178.36 | 176.94 | 177.28 | 2,279,207 | -0.73(-0.41%) |
Jun 06, 2024 | 176.87 | 178.08 | 176.79 | 178.01 | 2,232,621 | +1.29(+0.73%) |
Jun 05, 2024 | 176.10 | 176.72 | 174.51 | 176.72 | 2,296,282 | +1.03(+0.59%) |
Jun 04, 2024 | 174.77 | 176.41 | 174.71 | 175.69 | 2,896,175 | +0.18(+0.10%) |
Jun 03, 2024 | 175.71 | 176.29 | 173.88 | 175.51 | 3,973,014 | -0.08(-0.04%) |
May 31, 2024 | 174.73 | 175.63 | 172.84 | 175.59 | 3,427,572 | +0.98(+0.56%) |
May 30, 2024 | 174.10 | 175.10 | 173.76 | 174.62 | 2,253,175 | +1.03(+0.59%) |
May 29, 2024 | 173.43 | 174.26 | 173.43 | 173.59 | 2,176,659 | -1.15(-0.66%) |
May 28, 2024 | 174.53 | 175.10 | 173.80 | 174.73 | 2,677,844 | -0.43(-0.24%) |
May 24, 2024 | 174.60 | 175.71 | 174.12 | 175.16 | 2,580,610 | +1.75(+1.01%) |
May 23, 2024 | 176.75 | 176.75 | 173.15 | 173.42 | 3,684,969 | -2.85(-1.62%) |
May 22, 2024 | 177.70 | 177.88 | 175.55 | 176.27 | 3,172,947 | -1.86(-1.04%) |
May 21, 2024 | 176.83 | 178.17 | 176.16 | 178.13 | 2,192,542 | +1.14(+0.64%) |
May 20, 2024 | 177.90 | 178.40 | 176.57 | 176.99 | 2,005,338 | -1.33(-0.74%) |
May 17, 2024 | 177.57 | 178.35 | 177.05 | 178.32 | 2,794,664 | +0.91(+0.51%) |
May 16, 2024 | 178.47 | 178.74 | 177.34 | 177.41 | 3,301,870 | -1.16(-0.65%) |
May 15, 2024 | 179.09 | 179.22 | 177.41 | 178.57 | 3,599,167 | +0.27(+0.15%) |
May 14, 2024 | 177.20 | 178.58 | 177.12 | 178.30 | 3,028,800 | +0.81(+0.46%) |
May 13, 2024 | 178.49 | 178.90 | 176.87 | 177.49 | 4,080,160 | -0.23(-0.13%) |
May 10, 2024 | 178.82 | 178.97 | 177.35 | 177.72 | 2,833,624 | -0.96(-0.54%) |
May 09, 2024 | 177.55 | 179.12 | 177.15 | 178.68 | 2,528,559 | +1.21(+0.68%) |
May 08, 2024 | 176.58 | 177.74 | 176.45 | 177.47 | 2,887,826 | -0.67(-0.38%) |
May 07, 2024 | 179.30 | 179.38 | 177.87 | 178.14 | 3,157,148 | -1.29(-0.72%) |
May 06, 2024 | 178.64 | 179.42 | 178.11 | 179.42 | 3,121,285 | +1.90(+1.07%) |
May 03, 2024 | 178.56 | 179.60 | 177.22 | 177.53 | 4,516,162 | +1.19(+0.67%) |
May 02, 2024 | 175.78 | 176.68 | 174.07 | 176.34 | 4,128,150 | +2.20(+1.26%) |
May 01, 2024 | 175.33 | 177.56 | 173.26 | 174.15 | 7,183,707 | -1.10(-0.63%) |
Apr 30, 2024 | 177.86 | 178.70 | 175.10 | 175.24 | 3,617,131 | -4.37(-2.43%) |
Apr 29, 2024 | 179.15 | 179.89 | 177.86 | 179.61 | 5,165,294 | +4.08(+2.32%) |
Apr 26, 2024 | 174.56 | 176.72 | 174.31 | 175.53 | 3,340,039 | +1.57(+0.90%) |
Apr 25, 2024 | 171.18 | 174.34 | 170.46 | 173.97 | 5,362,293 | +0.15(+0.09%) |
Apr 24, 2024 | 174.74 | 175.25 | 172.57 | 173.82 | 4,483,915 | +1.65(+0.96%) |
Apr 23, 2024 | 171.11 | 172.67 | 170.26 | 172.17 | 3,953,196 | +2.03(+1.19%) |
Apr 22, 2024 | 169.75 | 171.00 | 168.54 | 170.14 | 4,484,826 | +0.75(+0.44%) |
Apr 19, 2024 | 170.89 | 171.28 | 168.72 | 169.40 | 6,804,989 | -1.50(-0.88%) |
Apr 18, 2024 | 172.28 | 172.99 | 170.42 | 170.89 | 4,713,118 | -1.07(-0.62%) |
Apr 17, 2024 | 173.64 | 173.81 | 171.25 | 171.96 | 6,221,759 | -0.84(-0.48%) |
Apr 16, 2024 | 172.89 | 173.77 | 171.98 | 172.80 | 6,449,252 | -0.99(-0.57%) |
Apr 15, 2024 | 178.02 | 178.15 | 173.62 | 173.79 | 5,580,271 | -2.94(-1.67%) |
Apr 12, 2024 | 178.25 | 178.37 | 176.15 | 176.73 | 5,376,201 | -2.91(-1.62%) |
Apr 11, 2024 | 178.81 | 180.29 | 177.32 | 179.64 | 4,225,853 | +1.44(+0.81%) |
Apr 10, 2024 | 178.06 | 178.94 | 177.38 | 178.21 | 5,414,555 | -2.79(-1.54%) |
Apr 09, 2024 | 181.04 | 181.10 | 179.49 | 181.00 | 4,338,275 | +0.85(+0.47%) |
Apr 08, 2024 | 179.51 | 180.74 | 179.37 | 180.15 | 4,156,779 | +1.70(+0.95%) |
Apr 05, 2024 | 178.06 | 179.61 | 177.69 | 178.46 | 5,051,786 | +0.99(+0.56%) |
Apr 04, 2024 | 180.93 | 181.60 | 177.44 | 177.47 | 4,835,654 | -2.11(-1.17%) |
Apr 03, 2024 | 178.44 | 180.20 | 178.44 | 179.57 | 5,093,542 | +0.13(+0.07%) |
Apr 02, 2024 | 179.19 | 179.53 | 178.64 | 179.44 | 6,148,453 | -2.68(-1.47%) |