Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 167.84 | 169.00 | 165.18 | 165.72 | 56,004 | -3.08(-1.82%) |
Jul 03, 2024 | 167.98 | 169.50 | 167.74 | 168.80 | 43,083 | +0.75(+0.45%) |
Jul 02, 2024 | 166.77 | 168.37 | 166.42 | 168.05 | 97,015 | +0.60(+0.36%) |
Jul 01, 2024 | 173.13 | 173.35 | 166.94 | 167.45 | 119,097 | -5.55(-3.21%) |
Jun 28, 2024 | 173.00 | 173.84 | 170.49 | 173.00 | 216,295 | +1.99(+1.16%) |
Jun 27, 2024 | 171.28 | 172.87 | 170.45 | 171.01 | 73,629 | +0.41(+0.24%) |
Jun 26, 2024 | 170.13 | 171.88 | 169.01 | 170.60 | 76,569 | -0.68(-0.40%) |
Jun 25, 2024 | 174.77 | 175.00 | 171.22 | 171.28 | 44,209 | -4.43(-2.52%) |
Jun 24, 2024 | 176.10 | 177.90 | 174.42 | 175.71 | 75,451 | +0.78(+0.45%) |
Jun 21, 2024 | 174.49 | 175.60 | 173.19 | 174.93 | 194,612 | -0.46(-0.26%) |
Jun 20, 2024 | 174.72 | 178.29 | 173.62 | 175.39 | 57,472 | -0.35(-0.20%) |
Jun 18, 2024 | 177.36 | 179.59 | 175.18 | 175.74 | 56,039 | -1.87(-1.05%) |
Jun 17, 2024 | 174.58 | 178.20 | 174.58 | 177.61 | 76,162 | +2.56(+1.46%) |
Jun 14, 2024 | 175.13 | 175.13 | 170.88 | 175.05 | 125,281 | -2.60(-1.46%) |
Jun 13, 2024 | 180.85 | 180.95 | 176.91 | 177.65 | 95,370 | -4.07(-2.24%) |
Jun 12, 2024 | 184.38 | 187.62 | 180.07 | 181.72 | 148,244 | +2.52(+1.41%) |
Jun 11, 2024 | 181.83 | 181.85 | 177.18 | 179.20 | 140,188 | -3.68(-2.01%) |
Jun 10, 2024 | 183.03 | 183.41 | 181.45 | 182.88 | 93,194 | -2.11(-1.14%) |
Jun 07, 2024 | 187.26 | 188.00 | 184.72 | 184.99 | 47,666 | -2.93(-1.56%) |
Jun 06, 2024 | 186.87 | 189.47 | 186.11 | 187.92 | 40,453 | +0.64(+0.34%) |
Jun 05, 2024 | 186.81 | 187.75 | 184.65 | 187.28 | 53,127 | +1.85(+1.00%) |
Jun 04, 2024 | 185.00 | 187.91 | 184.84 | 185.43 | 40,154 | -1.48(-0.79%) |
Jun 03, 2024 | 192.34 | 193.25 | 185.81 | 186.91 | 42,207 | -3.08(-1.62%) |
May 31, 2024 | 189.88 | 191.31 | 187.07 | 189.99 | 50,945 | +0.31(+0.16%) |
May 30, 2024 | 189.37 | 190.45 | 188.91 | 189.68 | 39,121 | +2.12(+1.13%) |
May 29, 2024 | 188.33 | 188.80 | 186.62 | 187.56 | 37,982 | -3.76(-1.97%) |
May 28, 2024 | 192.99 | 194.47 | 190.53 | 191.32 | 62,673 | -0.81(-0.42%) |
May 24, 2024 | 191.74 | 192.41 | 188.49 | 192.13 | 51,861 | +1.36(+0.71%) |
May 23, 2024 | 194.17 | 194.17 | 189.75 | 190.77 | 94,245 | -3.01(-1.55%) |
May 22, 2024 | 194.19 | 196.21 | 192.90 | 193.78 | 55,507 | -0.48(-0.25%) |
May 21, 2024 | 193.66 | 195.45 | 193.66 | 194.26 | 59,184 | -0.92(-0.47%) |
May 20, 2024 | 193.93 | 196.30 | 193.93 | 195.18 | 24,574 | +0.94(+0.48%) |
May 17, 2024 | 196.84 | 196.84 | 193.76 | 194.24 | 48,046 | -1.78(-0.91%) |
May 16, 2024 | 199.22 | 199.82 | 195.59 | 196.02 | 52,182 | -4.70(-2.34%) |
May 15, 2024 | 200.05 | 201.54 | 198.87 | 200.72 | 49,834 | +2.02(+1.02%) |
May 14, 2024 | 199.23 | 199.50 | 197.32 | 198.70 | 47,411 | +2.13(+1.08%) |
May 13, 2024 | 199.48 | 199.48 | 196.56 | 196.57 | 56,370 | -1.86(-0.94%) |
May 10, 2024 | 199.49 | 199.49 | 196.28 | 198.43 | 32,227 | +0.13(+0.07%) |
May 09, 2024 | 194.57 | 198.44 | 194.24 | 198.30 | 33,750 | +4.31(+2.22%) |
May 08, 2024 | 193.34 | 195.42 | 193.34 | 193.99 | 35,417 | -0.08(-0.04%) |
May 07, 2024 | 193.28 | 195.41 | 193.22 | 194.07 | 58,059 | +0.82(+0.42%) |
May 06, 2024 | 194.88 | 195.51 | 193.12 | 193.25 | 94,371 | -0.72(-0.37%) |
May 03, 2024 | 190.00 | 195.50 | 177.22 | 193.97 | 114,419 | -1.27(-0.65%) |
May 02, 2024 | 195.69 | 196.06 | 192.69 | 195.24 | 121,816 | +1.31(+0.68%) |