Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 23,762,404 | +0.75(+0.43%) |
Jun 07, 2024 | 176.85 | 177.67 | 174.10 | 174.26 | 19,684,046 | -2.27(-1.28%) |
Jun 06, 2024 | 175.70 | 176.95 | 175.55 | 176.53 | 23,268,914 | +1.32(+0.75%) |
Jun 05, 2024 | 175.00 | 176.44 | 173.74 | 175.21 | 22,088,786 | +1.62(+0.93%) |
Jun 04, 2024 | 173.08 | 173.65 | 171.69 | 173.59 | 26,907,062 | +0.62(+0.36%) |
Jun 03, 2024 | 172.34 | 174.32 | 170.96 | 172.97 | 27,496,290 | +0.67(+0.39%) |
May 31, 2024 | 171.66 | 172.86 | 169.25 | 172.30 | 37,710,920 | +0.39(+0.23%) |
May 30, 2024 | 175.00 | 175.02 | 171.59 | 171.91 | 22,971,418 | -3.78(-2.15%) |
May 29, 2024 | 175.23 | 176.63 | 174.52 | 175.70 | 23,409,854 | -0.50(-0.28%) |
May 28, 2024 | 174.25 | 177.07 | 174.16 | 176.20 | 20,587,118 | +1.41(+0.81%) |
May 24, 2024 | 174.78 | 175.57 | 173.45 | 174.79 | 16,598,973 | +1.44(+0.83%) |
May 23, 2024 | 176.87 | 178.05 | 172.75 | 173.35 | 21,041,914 | -2.83(-1.60%) |
May 22, 2024 | 176.44 | 176.95 | 175.01 | 176.18 | 17,882,228 | -1.47(-0.83%) |
May 21, 2024 | 176.70 | 177.95 | 175.61 | 177.65 | 17,000,198 | +0.93(+0.53%) |
May 20, 2024 | 175.99 | 178.56 | 175.88 | 176.72 | 22,690,036 | +0.86(+0.49%) |
May 17, 2024 | 173.98 | 176.06 | 173.49 | 175.86 | 24,533,304 | +1.88(+1.08%) |
May 16, 2024 | 173.09 | 174.91 | 172.49 | 173.98 | 27,911,692 | +1.67(+0.97%) |
May 15, 2024 | 170.43 | 172.45 | 170.31 | 172.31 | 27,211,960 | +2.17(+1.27%) |
May 14, 2024 | 169.57 | 171.05 | 168.61 | 170.15 | 25,135,202 | +1.20(+0.71%) |
May 13, 2024 | 164.07 | 169.09 | 163.81 | 168.95 | 31,351,252 | +0.49(+0.29%) |
May 10, 2024 | 167.83 | 169.66 | 166.00 | 168.46 | 29,834,246 | -1.31(-0.77%) |
May 09, 2024 | 169.20 | 170.49 | 167.99 | 169.76 | 15,348,370 | +0.58(+0.34%) |
May 08, 2024 | 168.81 | 169.96 | 168.54 | 169.19 | 19,604,178 | -1.87(-1.09%) |
May 07, 2024 | 168.31 | 171.56 | 168.20 | 171.05 | 28,146,526 | +3.15(+1.87%) |
May 06, 2024 | 167.27 | 167.95 | 165.84 | 167.91 | 21,880,182 | +0.86(+0.51%) |
May 03, 2024 | 167.37 | 167.77 | 162.86 | 167.05 | 34,702,368 | +0.62(+0.37%) |
May 02, 2024 | 164.60 | 166.54 | 163.70 | 166.43 | 24,502,016 | +2.76(+1.68%) |
May 01, 2024 | 164.11 | 166.93 | 162.90 | 163.67 | 33,516,590 | +1.08(+0.66%) |
Apr 30, 2024 | 165.42 | 167.91 | 162.41 | 162.59 | 33,582,808 | -3.37(-2.03%) |
Apr 29, 2024 | 168.87 | 169.36 | 165.02 | 165.96 | 45,835,216 | -5.79(-3.37%) |
Apr 26, 2024 | 174.17 | 174.51 | 169.46 | 171.75 | 64,797,396 | +15.93(+10.22%) |
Apr 25, 2024 | 151.16 | 156.31 | 150.70 | 155.82 | 56,982,900 | -3.17(-1.99%) |
Apr 24, 2024 | 157.31 | 159.38 | 156.99 | 158.99 | 22,841,108 | +0.91(+0.58%) |
Apr 23, 2024 | 156.78 | 158.79 | 156.10 | 158.08 | 21,139,462 | +1.98(+1.27%) |
Apr 22, 2024 | 154.13 | 157.46 | 153.88 | 156.10 | 26,502,986 | +2.19(+1.42%) |
Apr 19, 2024 | 156.02 | 156.18 | 152.12 | 153.91 | 32,653,072 | -1.92(-1.23%) |
Apr 18, 2024 | 155.16 | 156.76 | 154.44 | 155.83 | 19,900,978 | +0.54(+0.35%) |
Apr 17, 2024 | 155.44 | 156.90 | 154.40 | 155.29 | 21,777,206 | +1.07(+0.69%) |
Apr 16, 2024 | 154.01 | 155.47 | 153.25 | 154.22 | 20,803,772 | -0.46(-0.30%) |
Apr 15, 2024 | 158.68 | 159.06 | 154.41 | 154.68 | 27,156,908 | -2.87(-1.82%) |
Apr 12, 2024 | 157.78 | 160.04 | 156.96 | 157.55 | 25,382,942 | -1.68(-1.05%) |
Apr 11, 2024 | 156.73 | 159.50 | 156.28 | 159.23 | 27,196,806 | +3.27(+2.09%) |
Apr 10, 2024 | 156.03 | 156.43 | 154.50 | 155.96 | 22,858,232 | -0.46(-0.29%) |
Apr 09, 2024 | 155.91 | 158.38 | 155.01 | 156.42 | 31,136,652 | +1.75(+1.13%) |
Apr 08, 2024 | 152.60 | 155.25 | 152.44 | 154.67 | 20,722,844 | +2.35(+1.54%) |
Apr 05, 2024 | 149.86 | 153.24 | 149.43 | 152.32 | 23,486,208 | +1.97(+1.31%) |
Apr 04, 2024 | 153.32 | 154.59 | 150.28 | 150.36 | 34,743,696 | -4.38(-2.83%) |
Apr 03, 2024 | 153.42 | 154.90 | 152.56 | 154.74 | 24,701,012 | +0.36(+0.23%) |
Apr 02, 2024 | 153.32 | 154.52 | 151.98 | 154.38 | 24,695,244 | -0.93(-0.60%) |