Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 174.24 | 175.30 | 170.45 | 172.33 | 10,706,872 | -1.48(-0.85%) |
Jun 28, 2024 | 172.81 | 176.82 | 172.81 | 173.81 | 11,240,618 | +2.18(+1.27%) |
Jun 27, 2024 | 173.79 | 175.48 | 171.15 | 171.63 | 10,860,748 | -0.44(-0.26%) |
Jun 26, 2024 | 172.12 | 173.69 | 170.20 | 172.07 | 11,894,794 | -0.53(-0.31%) |
Jun 25, 2024 | 169.95 | 172.64 | 169.01 | 172.60 | 13,467,218 | +4.79(+2.85%) |
Jun 24, 2024 | 170.43 | 171.42 | 167.12 | 167.81 | 19,727,032 | -6.15(-3.54%) |
Jun 21, 2024 | 172.71 | 177.48 | 172.21 | 173.96 | 20,271,424 | -1.42(-0.81%) |
Jun 20, 2024 | 182.58 | 183.18 | 173.50 | 175.38 | 28,382,888 | -4.31(-2.40%) |
Jun 18, 2024 | 180.02 | 184.86 | 178.99 | 179.69 | 27,155,272 | +2.45(+1.38%) |
Jun 17, 2024 | 177.84 | 178.67 | 173.48 | 177.24 | 18,679,380 | +4.73(+2.74%) |
Jun 14, 2024 | 172.00 | 173.64 | 170.36 | 172.51 | 9,192,538 | -0.40(-0.23%) |
Jun 13, 2024 | 172.95 | 174.07 | 170.51 | 172.91 | 15,582,706 | +0.47(+0.27%) |
Jun 12, 2024 | 172.81 | 175.51 | 171.00 | 172.44 | 20,355,710 | +7.25(+4.39%) |
Jun 11, 2024 | 167.65 | 167.88 | 163.28 | 165.19 | 11,537,030 | -2.44(-1.46%) |
Jun 10, 2024 | 163.48 | 169.31 | 161.91 | 167.63 | 12,467,202 | +3.76(+2.29%) |
Jun 07, 2024 | 163.06 | 165.60 | 161.45 | 163.87 | 14,071,866 | +2.31(+1.43%) |
Jun 06, 2024 | 164.00 | 164.18 | 159.85 | 161.56 | 14,801,665 | -0.85(-0.52%) |
Jun 05, 2024 | 158.09 | 163.22 | 157.45 | 162.41 | 23,245,924 | +10.42(+6.85%) |
Jun 04, 2024 | 152.92 | 153.31 | 150.51 | 151.99 | 10,092,729 | -2.47(-1.60%) |
Jun 03, 2024 | 154.63 | 156.66 | 151.98 | 154.46 | 12,958,595 | +3.90(+2.59%) |
May 31, 2024 | 151.00 | 152.02 | 147.34 | 150.56 | 13,826,617 | -1.91(-1.26%) |
May 30, 2024 | 153.11 | 153.56 | 151.41 | 152.48 | 9,727,692 | -1.38(-0.89%) |
May 29, 2024 | 156.26 | 156.39 | 152.73 | 153.85 | 15,824,072 | -5.05(-3.18%) |
May 28, 2024 | 159.18 | 159.88 | 157.10 | 158.91 | 13,995,049 | -0.59(-0.37%) |
May 24, 2024 | 156.71 | 160.15 | 156.22 | 159.50 | 11,945,881 | +2.90(+1.85%) |
May 23, 2024 | 158.68 | 160.27 | 155.38 | 156.60 | 20,931,752 | +0.94(+0.60%) |
May 22, 2024 | 155.39 | 156.74 | 154.05 | 155.66 | 13,436,647 | +2.47(+1.61%) |
May 21, 2024 | 151.82 | 153.50 | 151.47 | 153.19 | 7,941,368 | +0.12(+0.08%) |
May 20, 2024 | 151.19 | 153.75 | 150.34 | 153.07 | 9,286,431 | +1.86(+1.23%) |
May 17, 2024 | 153.51 | 153.51 | 150.37 | 151.20 | 7,735,676 | -0.55(-0.36%) |
May 16, 2024 | 153.62 | 154.57 | 151.73 | 151.75 | 13,429,392 | -3.34(-2.15%) |
May 15, 2024 | 152.88 | 155.51 | 152.25 | 155.09 | 14,094,623 | +3.62(+2.39%) |
May 14, 2024 | 146.03 | 151.53 | 145.79 | 151.47 | 12,347,011 | +5.52(+3.78%) |
May 13, 2024 | 147.55 | 147.97 | 145.84 | 145.95 | 8,293,291 | -2.84(-1.91%) |
May 10, 2024 | 146.76 | 150.02 | 146.47 | 148.79 | 23,746,212 | +6.45(+4.53%) |
May 09, 2024 | 142.49 | 142.90 | 140.69 | 142.34 | 8,049,828 | -0.81(-0.56%) |
May 08, 2024 | 140.67 | 143.81 | 140.36 | 143.15 | 10,232,950 | +2.48(+1.76%) |
May 07, 2024 | 141.42 | 141.85 | 140.07 | 140.67 | 8,706,485 | -1.72(-1.20%) |
May 06, 2024 | 140.03 | 142.38 | 139.37 | 142.38 | 8,624,810 | +1.27(+0.90%) |
May 03, 2024 | 138.46 | 141.66 | 138.32 | 141.12 | 13,306,300 | +5.31(+3.91%) |
May 02, 2024 | 135.17 | 136.31 | 132.80 | 135.80 | 9,285,441 | +1.29(+0.96%) |