Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 198.50 | 200.47 | 196.92 | 197.11 | 2,099,438 | -1.08(-0.54%) |
Jun 27, 2024 | 197.58 | 198.79 | 197.23 | 198.19 | 1,182,198 | +0.49(+0.25%) |
Jun 26, 2024 | 196.92 | 197.90 | 196.85 | 197.70 | 815,960 | +0.43(+0.22%) |
Jun 25, 2024 | 195.90 | 197.38 | 195.54 | 197.27 | 902,088 | +2.22(+1.14%) |
Jun 24, 2024 | 196.80 | 197.47 | 194.99 | 195.05 | 1,378,266 | -2.17(-1.10%) |
Jun 21, 2024 | 197.69 | 198.24 | 196.68 | 197.22 | 1,454,649 | -0.58(-0.29%) |
Jun 20, 2024 | 199.85 | 200.00 | 197.09 | 197.80 | 1,637,566 | -1.55(-0.78%) |
Jun 18, 2024 | 199.29 | 199.63 | 198.62 | 199.35 | 1,111,029 | +0.06(+0.03%) |
Jun 17, 2024 | 196.97 | 200.00 | 196.44 | 199.29 | 1,341,386 | +2.42(+1.23%) |
Jun 14, 2024 | 195.77 | 196.90 | 195.58 | 196.87 | 1,483,366 | +1.01(+0.52%) |
Jun 13, 2024 | 196.27 | 196.52 | 194.93 | 195.86 | 1,106,723 | +1.09(+0.56%) |
Jun 12, 2024 | 193.91 | 195.75 | 193.64 | 194.77 | 1,142,567 | +2.49(+1.29%) |
Jun 11, 2024 | 190.43 | 192.33 | 189.85 | 192.29 | 958,468 | +1.32(+0.69%) |
Jun 10, 2024 | 189.76 | 191.09 | 189.62 | 190.97 | 964,271 | +0.75(+0.39%) |
Jun 07, 2024 | 190.11 | 191.31 | 189.76 | 190.22 | 1,030,438 | -0.17(-0.09%) |
Jun 06, 2024 | 190.73 | 190.84 | 189.89 | 190.39 | 2,670,912 | -0.03(-0.02%) |
Jun 05, 2024 | 188.16 | 190.46 | 187.70 | 190.42 | 1,273,269 | +3.75(+2.01%) |
Jun 04, 2024 | 186.05 | 187.18 | 185.35 | 186.67 | 2,751,914 | +0.48(+0.26%) |
Jun 03, 2024 | 186.82 | 187.17 | 184.04 | 186.19 | 1,788,058 | +0.62(+0.33%) |
May 31, 2024 | 185.59 | 185.87 | 182.06 | 185.57 | 1,894,129 | +0.02(+0.01%) |
May 30, 2024 | 187.13 | 187.17 | 184.97 | 185.55 | 1,884,921 | -2.03(-1.08%) |
May 29, 2024 | 187.11 | 188.25 | 187.09 | 187.58 | 1,338,669 | -1.30(-0.69%) |
May 28, 2024 | 188.63 | 188.88 | 187.64 | 188.87 | 1,519,482 | +0.70(+0.37%) |
May 24, 2024 | 187.09 | 188.65 | 186.77 | 188.18 | 1,486,755 | +1.78(+0.95%) |
May 23, 2024 | 189.21 | 189.25 | 185.65 | 186.40 | 6,098,503 | -0.82(-0.44%) |
May 22, 2024 | 187.38 | 187.68 | 186.16 | 187.22 | 1,048,985 | -0.05(-0.03%) |
May 21, 2024 | 186.15 | 187.34 | 186.04 | 187.27 | 1,009,970 | +0.37(+0.20%) |
May 20, 2024 | 185.70 | 187.16 | 185.61 | 186.90 | 1,121,174 | +1.29(+0.69%) |
May 17, 2024 | 185.75 | 185.99 | 184.67 | 185.61 | 1,115,933 | -0.08(-0.04%) |
May 16, 2024 | 186.00 | 186.81 | 185.62 | 185.69 | 1,671,582 | -0.36(-0.19%) |
May 15, 2024 | 184.24 | 186.15 | 183.59 | 186.05 | 1,652,734 | +2.84(+1.55%) |
May 14, 2024 | 181.85 | 183.42 | 181.78 | 183.20 | 1,157,049 | +1.16(+0.64%) |
May 13, 2024 | 182.39 | 182.43 | 181.48 | 182.04 | 1,293,312 | +0.44(+0.24%) |
May 10, 2024 | 181.81 | 182.51 | 180.99 | 181.60 | 959,221 | +0.42(+0.23%) |
May 09, 2024 | 180.87 | 181.41 | 180.18 | 181.19 | 1,439,169 | +0.40(+0.22%) |
May 08, 2024 | 179.81 | 181.35 | 179.76 | 180.79 | 820,112 | -0.11(-0.06%) |
May 07, 2024 | 181.06 | 181.56 | 180.60 | 180.90 | 1,363,499 | +0.00(+0.00%) |
May 06, 2024 | 179.68 | 180.91 | 179.34 | 180.90 | 982,391 | +1.99(+1.11%) |
May 03, 2024 | 178.49 | 179.29 | 177.83 | 178.91 | 1,947,949 | +3.54(+2.02%) |
May 02, 2024 | 174.74 | 175.75 | 172.80 | 175.37 | 1,277,047 | +2.20(+1.27%) |
May 01, 2024 | 173.80 | 176.64 | 172.82 | 173.17 | 1,451,499 | -1.23(-0.70%) |
Apr 30, 2024 | 177.10 | 177.68 | 174.39 | 174.40 | 1,232,788 | -3.38(-1.90%) |
Apr 29, 2024 | 177.95 | 178.16 | 176.64 | 177.77 | 1,593,197 | +0.71(+0.40%) |
Apr 26, 2024 | 175.71 | 177.67 | 175.41 | 177.06 | 1,045,803 | +2.70(+1.55%) |
Apr 25, 2024 | 172.22 | 174.73 | 171.78 | 174.37 | 1,229,646 | -0.84(-0.48%) |
Apr 24, 2024 | 175.94 | 176.52 | 174.30 | 175.21 | 1,235,952 | +0.59(+0.34%) |
Apr 23, 2024 | 172.88 | 175.12 | 172.70 | 174.62 | 2,179,031 | +2.55(+1.48%) |
Apr 22, 2024 | 171.44 | 173.02 | 170.07 | 172.07 | 1,468,384 | +1.72(+1.01%) |
Apr 19, 2024 | 173.45 | 173.65 | 169.69 | 170.35 | 2,825,202 | -3.62(-2.08%) |
Apr 18, 2024 | 175.21 | 175.85 | 173.70 | 173.98 | 2,090,023 | -0.97(-0.55%) |
Apr 17, 2024 | 177.94 | 177.94 | 174.56 | 174.95 | 1,999,101 | -2.14(-1.21%) |
Apr 16, 2024 | 176.99 | 178.18 | 176.54 | 177.08 | 2,674,610 | +0.01(+0.01%) |
Apr 15, 2024 | 181.59 | 181.60 | 176.73 | 177.07 | 3,124,373 | -2.97(-1.65%) |
Apr 12, 2024 | 181.19 | 181.66 | 179.47 | 180.04 | 2,178,100 | -2.95(-1.61%) |
Apr 11, 2024 | 180.85 | 183.34 | 179.92 | 182.99 | 978,476 | +2.91(+1.61%) |
Apr 10, 2024 | 179.48 | 180.44 | 179.23 | 180.09 | 1,667,051 | -1.57(-0.86%) |
Apr 09, 2024 | 181.97 | 182.09 | 179.71 | 181.66 | 1,338,082 | +0.64(+0.35%) |
Apr 08, 2024 | 181.36 | 181.78 | 180.44 | 181.02 | 1,173,379 | +0.07(+0.04%) |
Apr 05, 2024 | 179.46 | 182.03 | 179.13 | 180.95 | 2,676,124 | +2.12(+1.18%) |
Apr 04, 2024 | 183.37 | 183.59 | 178.73 | 178.83 | 2,352,287 | -2.78(-1.53%) |
Apr 03, 2024 | 180.37 | 182.37 | 180.33 | 181.62 | 1,776,221 | +0.41(+0.23%) |
Apr 02, 2024 | 180.79 | 181.33 | 179.95 | 181.21 | 1,806,015 | -1.61(-0.88%) |