Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 194.86 | 194.98 | 192.19 | 192.28 | 1,779,806 | -4.75(-2.41%) |
Jun 14, 2024 | 194.93 | 197.75 | 194.93 | 197.03 | 1,933,245 | +1.87(+0.96%) |
Jun 13, 2024 | 192.42 | 195.87 | 192.39 | 195.16 | 1,543,926 | +2.94(+1.53%) |
Jun 12, 2024 | 196.32 | 197.20 | 192.06 | 192.22 | 3,358,757 | +0.54(+0.28%) |
Jun 11, 2024 | 193.12 | 194.72 | 191.55 | 191.68 | 2,804,899 | -1.44(-0.74%) |
Jun 10, 2024 | 192.26 | 194.46 | 191.11 | 193.12 | 2,898,600 | +0.46(+0.24%) |
Jun 07, 2024 | 194.26 | 194.86 | 190.17 | 192.66 | 2,161,224 | -5.19(-2.62%) |
Jun 06, 2024 | 196.37 | 198.38 | 195.14 | 197.85 | 1,881,336 | +1.29(+0.66%) |
Jun 05, 2024 | 198.61 | 199.24 | 196.07 | 196.56 | 1,751,488 | -2.20(-1.11%) |
Jun 04, 2024 | 196.37 | 199.92 | 195.38 | 198.76 | 3,263,138 | +3.41(+1.75%) |
Jun 03, 2024 | 194.39 | 196.20 | 193.38 | 195.35 | 2,352,626 | +1.22(+0.63%) |
May 31, 2024 | 190.30 | 195.57 | 189.60 | 194.13 | 7,394,345 | +4.92(+2.60%) |
May 30, 2024 | 184.87 | 189.45 | 183.81 | 189.21 | 2,874,112 | +5.41(+2.95%) |
May 29, 2024 | 181.84 | 184.94 | 181.53 | 183.79 | 1,994,160 | +0.29(+0.16%) |
May 28, 2024 | 185.02 | 186.16 | 183.35 | 183.51 | 1,843,576 | -0.89(-0.48%) |
May 24, 2024 | 185.61 | 186.96 | 184.01 | 184.40 | 1,268,384 | -0.66(-0.36%) |
May 23, 2024 | 188.22 | 189.99 | 184.97 | 185.06 | 1,783,465 | -4.70(-2.48%) |
May 22, 2024 | 192.00 | 192.64 | 188.65 | 189.76 | 1,695,034 | -2.77(-1.44%) |
May 21, 2024 | 189.92 | 192.73 | 188.71 | 192.53 | 1,539,966 | +2.35(+1.24%) |
May 20, 2024 | 192.40 | 193.48 | 190.08 | 190.18 | 1,747,356 | -2.73(-1.41%) |
May 17, 2024 | 193.95 | 193.95 | 191.60 | 192.91 | 2,175,212 | -0.43(-0.22%) |
May 16, 2024 | 190.07 | 194.59 | 189.93 | 193.34 | 2,638,634 | +2.90(+1.52%) |
May 15, 2024 | 189.58 | 192.66 | 189.58 | 190.44 | 2,838,582 | +5.02(+2.71%) |
May 14, 2024 | 184.83 | 186.06 | 183.87 | 185.42 | 2,025,030 | +1.94(+1.06%) |
May 13, 2024 | 183.83 | 184.70 | 181.54 | 183.48 | 1,858,028 | +0.51(+0.28%) |
May 10, 2024 | 184.94 | 185.17 | 181.00 | 182.97 | 3,184,350 | -1.87(-1.01%) |
May 09, 2024 | 181.14 | 186.20 | 180.46 | 184.84 | 2,609,518 | +5.00(+2.78%) |
May 08, 2024 | 178.47 | 180.03 | 177.04 | 179.84 | 2,030,548 | +0.05(+0.03%) |
May 07, 2024 | 178.50 | 179.96 | 177.75 | 179.79 | 2,616,392 | +2.57(+1.45%) |
May 06, 2024 | 180.78 | 181.20 | 176.06 | 177.22 | 2,316,969 | -3.03(-1.68%) |
May 03, 2024 | 181.99 | 183.37 | 179.68 | 180.24 | 3,156,312 | +2.08(+1.17%) |
May 02, 2024 | 176.54 | 178.22 | 173.92 | 178.16 | 3,305,302 | +2.78(+1.58%) |
May 01, 2024 | 171.85 | 177.34 | 170.08 | 175.38 | 3,909,758 | +5.24(+3.08%) |
Apr 30, 2024 | 174.09 | 175.46 | 169.06 | 170.15 | 3,741,521 | -3.40(-1.96%) |
Apr 29, 2024 | 171.83 | 174.12 | 171.77 | 173.55 | 2,131,995 | +3.27(+1.92%) |
Apr 26, 2024 | 171.30 | 173.50 | 169.92 | 170.28 | 1,715,521 | -1.20(-0.70%) |
Apr 25, 2024 | 170.34 | 171.79 | 169.87 | 171.48 | 1,877,743 | -0.45(-0.26%) |
Apr 24, 2024 | 171.25 | 174.00 | 170.94 | 171.92 | 3,054,472 | -0.82(-0.48%) |
Apr 23, 2024 | 171.07 | 174.62 | 170.02 | 172.75 | 2,681,066 | +1.86(+1.09%) |
Apr 22, 2024 | 170.22 | 171.52 | 169.60 | 170.88 | 2,625,264 | +0.99(+0.58%) |
Apr 19, 2024 | 170.39 | 171.59 | 169.28 | 169.89 | 2,891,413 | +0.30(+0.18%) |
Apr 18, 2024 | 172.30 | 172.63 | 169.26 | 169.59 | 2,295,057 | -1.01(-0.59%) |
Apr 17, 2024 | 171.54 | 171.93 | 169.67 | 170.60 | 2,755,109 | -0.19(-0.11%) |
Apr 16, 2024 | 176.49 | 176.49 | 170.35 | 170.79 | 3,880,715 | -5.86(-3.32%) |
Apr 15, 2024 | 177.72 | 178.80 | 174.57 | 176.65 | 2,584,150 | -1.07(-0.60%) |
Apr 12, 2024 | 177.31 | 178.20 | 175.67 | 177.72 | 3,871,098 | +0.56(+0.31%) |
Apr 11, 2024 | 180.51 | 180.78 | 176.86 | 177.17 | 3,719,195 | -1.69(-0.94%) |
Apr 10, 2024 | 184.00 | 184.29 | 177.46 | 178.85 | 4,207,902 | -10.67(-5.63%) |
Apr 09, 2024 | 186.14 | 189.70 | 185.62 | 189.52 | 1,997,018 | +4.52(+2.44%) |
Apr 08, 2024 | 186.86 | 187.24 | 183.45 | 185.00 | 2,336,665 | -1.93(-1.03%) |
Apr 05, 2024 | 186.02 | 188.96 | 185.60 | 186.93 | 2,582,851 | -0.13(-0.07%) |
Apr 04, 2024 | 190.78 | 191.48 | 186.85 | 187.05 | 2,304,742 | -1.98(-1.05%) |
Apr 03, 2024 | 188.10 | 189.95 | 186.94 | 189.03 | 2,309,765 | +0.13(+0.07%) |
Apr 02, 2024 | 188.56 | 190.52 | 188.07 | 188.90 | 2,361,582 | -0.82(-0.43%) |