Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 3,521,100 | -0.81(-0.47%) |
Jun 06, 2024 | 172.64 | 173.04 | 171.32 | 171.84 | 5,579,858 | -0.29(-0.17%) |
Jun 05, 2024 | 172.48 | 172.61 | 170.62 | 172.13 | 5,412,832 | -0.40(-0.23%) |
Jun 04, 2024 | 169.87 | 173.03 | 169.48 | 172.53 | 4,654,655 | +2.64(+1.55%) |
Jun 03, 2024 | 171.37 | 171.55 | 169.69 | 169.89 | 5,071,897 | -1.66(-0.97%) |
May 31, 2024 | 168.56 | 171.62 | 168.19 | 171.55 | 8,225,131 | +2.40(+1.42%) |
May 30, 2024 | 170.01 | 170.37 | 169.07 | 169.15 | 3,934,141 | -0.67(-0.39%) |
May 29, 2024 | 171.08 | 171.82 | 169.38 | 169.81 | 5,393,813 | -2.21(-1.29%) |
May 28, 2024 | 174.85 | 174.90 | 170.56 | 172.02 | 6,226,873 | -4.57(-2.59%) |
May 24, 2024 | 177.97 | 178.02 | 176.48 | 176.60 | 3,474,582 | -1.27(-0.71%) |
May 23, 2024 | 179.91 | 180.47 | 177.64 | 177.87 | 4,040,354 | -2.80(-1.55%) |
May 22, 2024 | 179.04 | 180.71 | 178.57 | 180.66 | 4,078,858 | +1.00(+0.56%) |
May 21, 2024 | 180.08 | 180.16 | 178.39 | 179.66 | 3,312,449 | +0.76(+0.43%) |
May 20, 2024 | 180.66 | 180.71 | 178.50 | 178.90 | 3,246,546 | -1.87(-1.03%) |
May 17, 2024 | 181.16 | 181.53 | 180.41 | 180.76 | 4,486,759 | -0.91(-0.50%) |
May 16, 2024 | 178.22 | 181.97 | 178.06 | 181.68 | 6,058,368 | +3.62(+2.03%) |
May 15, 2024 | 177.84 | 178.99 | 177.60 | 178.06 | 4,822,012 | -0.41(-0.23%) |
May 14, 2024 | 179.63 | 179.86 | 177.20 | 178.46 | 3,536,320 | -1.02(-0.57%) |
May 13, 2024 | 179.10 | 179.93 | 178.44 | 179.49 | 4,442,656 | +1.10(+0.62%) |
May 10, 2024 | 176.56 | 178.75 | 176.22 | 178.38 | 4,235,130 | +1.72(+0.97%) |
May 09, 2024 | 175.87 | 177.03 | 175.71 | 176.67 | 2,439,665 | +0.65(+0.37%) |
May 08, 2024 | 177.31 | 177.48 | 175.80 | 176.02 | 3,427,305 | -0.61(-0.34%) |
May 07, 2024 | 175.62 | 176.76 | 175.13 | 176.63 | 3,736,913 | +2.18(+1.25%) |
May 06, 2024 | 175.38 | 175.38 | 173.76 | 174.44 | 3,604,449 | -0.33(-0.19%) |
May 03, 2024 | 174.43 | 175.11 | 173.63 | 174.77 | 3,519,709 | +0.69(+0.40%) |
May 02, 2024 | 174.21 | 174.94 | 173.18 | 174.08 | 4,004,984 | +0.30(+0.17%) |
May 01, 2024 | 174.09 | 174.85 | 172.30 | 173.78 | 4,374,321 | -0.75(-0.43%) |
Apr 30, 2024 | 174.89 | 175.09 | 173.47 | 174.53 | 4,500,323 | -0.23(-0.13%) |
Apr 29, 2024 | 174.13 | 174.94 | 173.65 | 174.76 | 3,249,832 | +0.56(+0.32%) |
Apr 26, 2024 | 173.07 | 177.17 | 172.98 | 174.21 | 4,507,366 | -1.09(-0.62%) |
Apr 25, 2024 | 176.88 | 179.22 | 174.44 | 175.30 | 7,496,028 | -0.72(-0.41%) |
Apr 24, 2024 | 167.18 | 176.70 | 166.34 | 176.02 | 10,093,517 | +6.14(+3.62%) |
Apr 23, 2024 | 173.33 | 173.51 | 168.81 | 169.88 | 9,211,872 | -5.20(-2.97%) |
Apr 22, 2024 | 173.05 | 175.81 | 172.67 | 175.08 | 7,345,687 | +2.31(+1.34%) |
Apr 19, 2024 | 170.93 | 172.91 | 170.46 | 172.77 | 6,689,059 | +1.85(+1.08%) |
Apr 18, 2024 | 168.77 | 171.33 | 168.77 | 170.92 | 5,618,590 | +2.77(+1.65%) |
Apr 17, 2024 | 167.77 | 168.37 | 166.89 | 168.15 | 4,101,070 | +1.96(+1.18%) |
Apr 16, 2024 | 165.72 | 167.19 | 165.58 | 166.19 | 4,604,981 | +0.55(+0.33%) |
Apr 15, 2024 | 167.89 | 168.03 | 164.73 | 165.64 | 5,173,307 | -1.14(-0.68%) |
Apr 12, 2024 | 166.38 | 167.19 | 166.01 | 166.78 | 5,496,741 | -0.26(-0.15%) |
Apr 11, 2024 | 168.29 | 168.54 | 166.46 | 167.04 | 4,275,002 | -0.58(-0.35%) |
Apr 10, 2024 | 168.24 | 168.30 | 166.46 | 167.63 | 4,617,629 | -1.65(-0.97%) |
Apr 09, 2024 | 168.90 | 169.38 | 167.41 | 169.28 | 3,803,888 | +1.02(+0.61%) |
Apr 08, 2024 | 167.83 | 168.72 | 167.42 | 168.25 | 3,785,322 | +0.44(+0.26%) |
Apr 05, 2024 | 168.07 | 168.64 | 166.75 | 167.82 | 4,447,187 | -0.51(-0.30%) |
Apr 04, 2024 | 169.58 | 170.44 | 168.00 | 168.32 | 5,465,318 | -0.03(-0.02%) |
Apr 03, 2024 | 168.67 | 169.58 | 167.38 | 168.35 | 5,873,536 | -1.75(-1.03%) |
Apr 02, 2024 | 171.59 | 172.51 | 170.02 | 170.10 | 5,198,459 | -1.53(-0.89%) |