Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 169.97 | 173.76 | 169.74 | 171.71 | 892,758 | +2.78(+1.65%) |
Jun 11, 2024 | 169.00 | 169.55 | 167.39 | 168.93 | 567,184 | -0.21(-0.12%) |
Jun 10, 2024 | 167.21 | 169.29 | 165.97 | 169.14 | 1,020,189 | +1.81(+1.08%) |
Jun 07, 2024 | 169.28 | 170.59 | 167.21 | 167.33 | 495,644 | -2.22(-1.31%) |
Jun 06, 2024 | 169.66 | 170.12 | 168.30 | 169.55 | 640,182 | -0.90(-0.53%) |
Jun 05, 2024 | 169.42 | 171.20 | 167.10 | 170.44 | 477,193 | +2.10(+1.25%) |
Jun 04, 2024 | 168.12 | 169.98 | 165.42 | 168.34 | 655,306 | -0.48(-0.28%) |
Jun 03, 2024 | 171.43 | 172.07 | 166.67 | 168.82 | 911,989 | -3.23(-1.88%) |
May 31, 2024 | 172.58 | 173.42 | 169.04 | 172.05 | 790,132 | +0.28(+0.16%) |
May 30, 2024 | 168.95 | 171.96 | 168.40 | 171.77 | 728,921 | +3.75(+2.23%) |
May 29, 2024 | 169.98 | 170.57 | 167.49 | 168.02 | 696,120 | -3.47(-2.02%) |
May 28, 2024 | 169.35 | 172.59 | 168.88 | 171.49 | 1,095,154 | +3.35(+1.99%) |
May 24, 2024 | 166.60 | 168.81 | 166.32 | 168.14 | 729,341 | +2.37(+1.43%) |
May 23, 2024 | 166.83 | 167.17 | 164.51 | 165.77 | 418,195 | -0.83(-0.50%) |
May 22, 2024 | 167.41 | 168.10 | 165.91 | 166.60 | 523,015 | -0.59(-0.35%) |
May 21, 2024 | 167.65 | 168.57 | 166.61 | 167.19 | 565,333 | -0.60(-0.36%) |
May 20, 2024 | 169.03 | 169.42 | 167.14 | 167.78 | 540,960 | -1.25(-0.74%) |
May 17, 2024 | 167.90 | 169.73 | 167.54 | 169.03 | 501,352 | +0.66(+0.39%) |
May 16, 2024 | 168.05 | 170.14 | 167.89 | 168.37 | 555,511 | +0.49(+0.29%) |
May 15, 2024 | 167.63 | 168.49 | 166.34 | 167.88 | 625,171 | +0.60(+0.36%) |
May 14, 2024 | 165.85 | 167.68 | 165.11 | 167.29 | 633,942 | +2.36(+1.43%) |
May 13, 2024 | 165.77 | 166.25 | 164.12 | 164.92 | 690,440 | -1.69(-1.02%) |
May 10, 2024 | 166.60 | 168.08 | 166.03 | 166.62 | 457,156 | +0.73(+0.44%) |
May 09, 2024 | 164.41 | 166.74 | 164.09 | 165.89 | 545,105 | +0.97(+0.59%) |
May 08, 2024 | 165.50 | 166.90 | 164.04 | 164.92 | 490,319 | -0.55(-0.33%) |
May 07, 2024 | 167.14 | 167.71 | 164.91 | 165.47 | 894,445 | -1.66(-1.00%) |
May 06, 2024 | 163.76 | 168.12 | 163.22 | 167.14 | 1,044,642 | +4.12(+2.52%) |
May 03, 2024 | 169.49 | 169.78 | 161.82 | 163.02 | 1,646,775 | +5.69(+3.62%) |
May 02, 2024 | 157.25 | 157.49 | 154.19 | 157.33 | 1,160,718 | +0.84(+0.53%) |
May 01, 2024 | 158.86 | 159.86 | 154.09 | 156.50 | 1,395,799 | -3.71(-2.31%) |
Apr 30, 2024 | 158.49 | 161.00 | 157.83 | 160.20 | 919,685 | +1.56(+0.99%) |
Apr 29, 2024 | 158.54 | 159.94 | 157.22 | 158.64 | 1,381,708 | +1.74(+1.11%) |
Apr 26, 2024 | 155.38 | 157.88 | 155.34 | 156.89 | 896,087 | +0.59(+0.38%) |
Apr 25, 2024 | 155.31 | 158.74 | 153.78 | 156.31 | 842,364 | +0.11(+0.07%) |
Apr 24, 2024 | 156.94 | 157.97 | 156.06 | 156.20 | 725,632 | -0.11(-0.07%) |
Apr 23, 2024 | 153.75 | 156.49 | 153.59 | 156.31 | 824,278 | +3.80(+2.49%) |
Apr 22, 2024 | 150.97 | 152.87 | 150.50 | 152.51 | 1,012,614 | +2.32(+1.55%) |
Apr 19, 2024 | 149.42 | 151.08 | 148.75 | 150.19 | 659,272 | +0.27(+0.18%) |
Apr 18, 2024 | 149.64 | 152.23 | 148.90 | 149.92 | 799,157 | +1.07(+0.72%) |
Apr 17, 2024 | 151.06 | 151.66 | 148.28 | 148.85 | 822,505 | -1.42(-0.95%) |
Apr 16, 2024 | 148.24 | 150.51 | 146.26 | 150.28 | 660,376 | +2.09(+1.41%) |
Apr 15, 2024 | 148.77 | 149.75 | 147.92 | 148.19 | 693,991 | +0.09(+0.06%) |
Apr 12, 2024 | 148.07 | 148.71 | 146.48 | 148.09 | 643,821 | -0.34(-0.23%) |
Apr 11, 2024 | 149.31 | 149.43 | 147.35 | 148.43 | 479,074 | -0.44(-0.29%) |
Apr 10, 2024 | 146.84 | 149.40 | 146.22 | 148.87 | 830,062 | +0.15(+0.10%) |
Apr 09, 2024 | 149.71 | 150.60 | 146.81 | 148.72 | 614,068 | -0.93(-0.62%) |
Apr 08, 2024 | 149.28 | 150.56 | 149.16 | 149.65 | 585,623 | +0.20(+0.13%) |
Apr 05, 2024 | 148.26 | 151.56 | 147.87 | 149.45 | 825,715 | +1.71(+1.16%) |
Apr 04, 2024 | 153.01 | 153.27 | 147.69 | 147.74 | 842,097 | -4.42(-2.91%) |
Apr 03, 2024 | 151.61 | 152.63 | 150.60 | 152.16 | 550,881 | +0.44(+0.29%) |
Apr 02, 2024 | 154.17 | 154.17 | 150.57 | 151.72 | 669,423 | -2.88(-1.86%) |