Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 165.62 | 165.62 | 163.97 | 164.81 | 224,504 | -1.76(-1.06%) |
Jun 25, 2024 | 169.50 | 169.97 | 166.45 | 166.57 | 279,028 | -2.67(-1.58%) |
Jun 24, 2024 | 168.74 | 170.32 | 168.62 | 169.24 | 312,266 | +0.50(+0.30%) |
Jun 21, 2024 | 169.99 | 170.03 | 167.07 | 168.74 | 460,353 | -0.86(-0.51%) |
Jun 20, 2024 | 168.15 | 170.00 | 167.43 | 169.60 | 262,678 | +1.23(+0.73%) |
Jun 18, 2024 | 167.59 | 169.55 | 167.59 | 168.37 | 239,883 | +0.38(+0.23%) |
Jun 17, 2024 | 165.88 | 168.32 | 165.20 | 167.99 | 236,957 | +2.45(+1.48%) |
Jun 14, 2024 | 166.59 | 167.41 | 165.05 | 165.54 | 360,467 | -2.58(-1.53%) |
Jun 13, 2024 | 168.38 | 168.87 | 167.06 | 168.12 | 349,197 | -0.84(-0.50%) |
Jun 12, 2024 | 169.80 | 170.21 | 168.04 | 168.96 | 210,928 | -0.64(-0.38%) |
Jun 11, 2024 | 171.67 | 171.92 | 168.35 | 169.60 | 256,727 | -2.98(-1.73%) |
Jun 10, 2024 | 172.18 | 173.57 | 171.89 | 172.58 | 297,244 | -0.04(-0.02%) |
Jun 07, 2024 | 172.38 | 173.87 | 171.73 | 172.62 | 327,343 | +0.82(+0.48%) |
Jun 06, 2024 | 171.83 | 173.04 | 170.87 | 171.80 | 212,969 | +0.07(+0.04%) |
Jun 05, 2024 | 171.00 | 172.70 | 169.61 | 171.73 | 397,254 | +0.65(+0.38%) |
Jun 04, 2024 | 170.30 | 171.92 | 169.78 | 171.09 | 346,014 | -0.69(-0.40%) |
Jun 03, 2024 | 172.32 | 174.55 | 171.53 | 171.77 | 347,598 | -0.97(-0.56%) |
May 31, 2024 | 170.29 | 172.78 | 169.89 | 172.75 | 813,509 | +2.89(+1.70%) |
May 30, 2024 | 168.59 | 170.51 | 167.38 | 169.86 | 337,550 | +1.51(+0.90%) |
May 29, 2024 | 167.57 | 170.63 | 167.30 | 168.35 | 626,776 | +0.48(+0.28%) |
May 28, 2024 | 168.16 | 168.21 | 167.12 | 167.87 | 389,527 | -0.42(-0.25%) |
May 24, 2024 | 166.63 | 168.32 | 166.15 | 168.29 | 355,296 | +2.27(+1.37%) |
May 23, 2024 | 168.81 | 170.00 | 165.55 | 166.02 | 318,963 | -2.79(-1.65%) |
May 22, 2024 | 170.14 | 170.61 | 168.04 | 168.81 | 245,388 | -1.86(-1.09%) |
May 21, 2024 | 171.54 | 172.29 | 170.19 | 170.67 | 248,792 | -0.81(-0.47%) |
May 20, 2024 | 174.77 | 175.02 | 170.50 | 171.47 | 293,785 | -3.40(-1.94%) |
May 17, 2024 | 175.80 | 175.82 | 174.44 | 174.87 | 374,328 | +0.12(+0.07%) |
May 16, 2024 | 175.93 | 176.25 | 174.62 | 174.75 | 308,601 | +0.01(+0.01%) |
May 15, 2024 | 176.38 | 177.07 | 173.28 | 174.74 | 377,202 | -1.85(-1.05%) |
May 14, 2024 | 175.58 | 177.57 | 175.47 | 176.59 | 340,420 | +0.97(+0.56%) |
May 13, 2024 | 175.65 | 179.06 | 175.14 | 175.62 | 328,996 | -0.15(-0.08%) |
May 10, 2024 | 179.25 | 179.25 | 174.41 | 175.77 | 430,249 | -2.78(-1.56%) |
May 09, 2024 | 176.58 | 179.16 | 175.23 | 178.54 | 300,582 | +2.74(+1.56%) |
May 08, 2024 | 181.45 | 182.99 | 170.41 | 175.81 | 688,683 | -2.03(-1.14%) |
May 07, 2024 | 179.90 | 180.63 | 177.25 | 177.84 | 459,729 | -1.90(-1.06%) |
May 06, 2024 | 176.57 | 179.77 | 175.73 | 179.74 | 393,912 | +4.39(+2.50%) |
May 03, 2024 | 173.75 | 176.24 | 171.51 | 175.35 | 302,051 | +1.45(+0.84%) |
May 02, 2024 | 175.22 | 175.66 | 172.75 | 173.90 | 250,896 | -0.03(-0.02%) |
May 01, 2024 | 173.97 | 176.34 | 173.76 | 173.93 | 310,265 | +0.25(+0.14%) |
Apr 30, 2024 | 174.59 | 175.06 | 173.07 | 173.68 | 346,115 | -0.92(-0.52%) |
Apr 29, 2024 | 171.86 | 175.11 | 171.86 | 174.59 | 377,299 | +2.43(+1.41%) |
Apr 26, 2024 | 172.20 | 172.91 | 170.48 | 172.16 | 290,379 | -0.76(-0.44%) |
Apr 25, 2024 | 176.05 | 177.07 | 172.19 | 172.92 | 316,780 | -3.40(-1.93%) |
Apr 24, 2024 | 174.31 | 176.64 | 174.31 | 176.31 | 298,401 | +0.74(+0.42%) |
Apr 23, 2024 | 174.25 | 175.84 | 173.85 | 175.58 | 265,347 | +1.70(+0.98%) |
Apr 22, 2024 | 174.00 | 174.71 | 172.93 | 173.88 | 324,951 | +0.77(+0.44%) |
Apr 19, 2024 | 171.17 | 173.15 | 170.74 | 173.11 | 260,622 | +2.93(+1.72%) |
Apr 18, 2024 | 170.31 | 171.37 | 169.75 | 170.18 | 239,485 | +0.81(+0.48%) |
Apr 17, 2024 | 170.48 | 170.67 | 169.07 | 169.37 | 272,054 | -1.02(-0.60%) |
Apr 16, 2024 | 172.36 | 173.08 | 170.18 | 170.39 | 326,373 | -1.48(-0.86%) |
Apr 15, 2024 | 175.26 | 176.15 | 171.60 | 171.87 | 260,350 | -1.59(-0.92%) |
Apr 12, 2024 | 172.47 | 173.69 | 171.77 | 173.47 | 253,502 | +0.57(+0.33%) |
Apr 11, 2024 | 176.25 | 176.25 | 172.90 | 172.90 | 238,252 | -3.85(-2.18%) |
Apr 10, 2024 | 177.51 | 179.04 | 176.22 | 176.75 | 230,590 | -1.30(-0.73%) |
Apr 09, 2024 | 180.85 | 181.71 | 176.73 | 178.06 | 291,286 | -2.44(-1.35%) |
Apr 08, 2024 | 179.02 | 182.13 | 177.83 | 180.50 | 308,005 | +1.39(+0.78%) |
Apr 05, 2024 | 179.69 | 180.30 | 177.78 | 179.10 | 356,999 | +0.51(+0.28%) |
Apr 04, 2024 | 185.57 | 185.57 | 178.27 | 178.59 | 562,142 | -5.61(-3.04%) |
Apr 03, 2024 | 185.63 | 186.51 | 184.17 | 184.20 | 272,436 | -1.64(-0.88%) |
Apr 02, 2024 | 187.04 | 188.19 | 185.45 | 185.84 | 340,036 | -0.60(-0.32%) |