Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 184.90 | 186.29 | 183.36 | 184.30 | 27,999,954 | -0.70(-0.38%) |
Jun 06, 2024 | 181.74 | 185.00 | 181.49 | 185.00 | 31,352,952 | +3.72(+2.05%) |
Jun 05, 2024 | 180.10 | 181.50 | 178.75 | 181.28 | 32,090,356 | +1.94(+1.08%) |
Jun 04, 2024 | 177.64 | 179.82 | 176.44 | 179.34 | 27,749,484 | +1.00(+0.56%) |
Jun 03, 2024 | 177.70 | 178.70 | 175.92 | 178.34 | 30,773,904 | +1.90(+1.08%) |
May 31, 2024 | 178.30 | 179.21 | 173.87 | 176.44 | 58,910,792 | -2.88(-1.61%) |
May 30, 2024 | 181.31 | 181.34 | 178.35 | 179.32 | 29,224,820 | -2.70(-1.48%) |
May 29, 2024 | 181.70 | 184.08 | 181.55 | 182.02 | 31,981,256 | -0.13(-0.07%) |
May 28, 2024 | 179.93 | 182.24 | 179.49 | 182.15 | 29,911,744 | +1.40(+0.77%) |
May 24, 2024 | 181.65 | 182.44 | 180.30 | 180.75 | 27,471,800 | -0.30(-0.17%) |
May 23, 2024 | 183.66 | 184.76 | 180.08 | 181.05 | 33,653,768 | -2.08(-1.14%) |
May 22, 2024 | 183.88 | 185.22 | 181.97 | 183.13 | 28,094,870 | -0.02(-0.01%) |
May 21, 2024 | 182.30 | 183.26 | 180.75 | 183.15 | 50,826,704 | -0.39(-0.21%) |
May 20, 2024 | 184.34 | 186.66 | 183.28 | 183.54 | 30,492,466 | -1.16(-0.63%) |
May 17, 2024 | 183.76 | 185.30 | 183.35 | 184.70 | 33,216,772 | +1.07(+0.58%) |
May 16, 2024 | 185.60 | 187.31 | 183.46 | 183.63 | 38,898,904 | -2.36(-1.27%) |
May 15, 2024 | 185.97 | 186.72 | 182.73 | 185.99 | 75,418,240 | -1.08(-0.58%) |
May 14, 2024 | 183.82 | 187.72 | 183.45 | 187.07 | 39,686,796 | +0.50(+0.27%) |
May 13, 2024 | 188.00 | 188.31 | 185.36 | 186.57 | 24,885,968 | -0.91(-0.49%) |
May 10, 2024 | 189.16 | 189.89 | 186.93 | 187.48 | 34,142,980 | -2.02(-1.07%) |
May 09, 2024 | 188.88 | 191.70 | 187.44 | 189.50 | 43,443,320 | +1.50(+0.80%) |
May 08, 2024 | 187.44 | 188.43 | 186.38 | 188.00 | 26,125,164 | -0.76(-0.40%) |
May 07, 2024 | 188.92 | 189.94 | 187.31 | 188.76 | 34,034,200 | +0.06(+0.03%) |
May 06, 2024 | 186.28 | 188.75 | 184.80 | 188.70 | 34,792,024 | +2.49(+1.34%) |
May 03, 2024 | 186.99 | 187.87 | 185.42 | 186.21 | 39,172,304 | +1.49(+0.81%) |
May 02, 2024 | 180.85 | 185.10 | 179.91 | 184.72 | 55,002,560 | +5.72(+3.20%) |
May 01, 2024 | 181.63 | 185.15 | 176.56 | 179.00 | 94,581,976 | +4.00(+2.29%) |
Apr 30, 2024 | 181.09 | 182.99 | 174.80 | 175.00 | 94,318,608 | -5.96(-3.29%) |
Apr 29, 2024 | 182.75 | 183.53 | 179.39 | 180.96 | 54,000,320 | +1.34(+0.75%) |
Apr 26, 2024 | 177.79 | 180.82 | 176.13 | 179.62 | 43,920,200 | +5.95(+3.43%) |
Apr 25, 2024 | 169.68 | 173.92 | 166.32 | 173.67 | 49,157,872 | -2.92(-1.65%) |
Apr 24, 2024 | 179.94 | 180.32 | 176.18 | 176.59 | 34,123,076 | -2.95(-1.64%) |
Apr 23, 2024 | 178.08 | 179.93 | 175.98 | 179.54 | 37,061,792 | +2.31(+1.30%) |
Apr 22, 2024 | 176.94 | 178.87 | 174.56 | 177.23 | 37,908,000 | +2.60(+1.49%) |
Apr 19, 2024 | 178.74 | 179.00 | 173.44 | 174.63 | 56,000,728 | -4.59(-2.56%) |
Apr 18, 2024 | 181.47 | 182.39 | 178.65 | 179.22 | 30,756,610 | -2.06(-1.14%) |
Apr 17, 2024 | 184.31 | 184.57 | 179.82 | 181.28 | 31,331,632 | -2.04(-1.11%) |
Apr 16, 2024 | 183.27 | 184.83 | 182.26 | 183.32 | 32,867,460 | -0.30(-0.16%) |
Apr 15, 2024 | 187.43 | 188.69 | 183.00 | 183.62 | 48,022,564 | -2.51(-1.35%) |
Apr 12, 2024 | 187.72 | 188.38 | 185.08 | 186.13 | 38,609,172 | -2.92(-1.54%) |
Apr 11, 2024 | 186.74 | 189.77 | 185.51 | 189.05 | 39,988,676 | +3.10(+1.67%) |
Apr 10, 2024 | 182.76 | 186.27 | 182.67 | 185.95 | 35,876,924 | +0.28(+0.15%) |
Apr 09, 2024 | 187.24 | 187.34 | 184.20 | 185.67 | 36,539,020 | +0.48(+0.26%) |
Apr 08, 2024 | 186.90 | 187.29 | 184.81 | 185.19 | 39,210,584 | +0.12(+0.06%) |
Apr 05, 2024 | 182.38 | 186.27 | 181.97 | 185.07 | 42,584,512 | +5.07(+2.82%) |
Apr 04, 2024 | 184.00 | 185.10 | 180.00 | 180.00 | 41,592,692 | -2.41(-1.32%) |
Apr 03, 2024 | 179.90 | 182.87 | 179.80 | 182.41 | 30,980,140 | +1.72(+0.95%) |
Apr 02, 2024 | 179.07 | 180.79 | 178.38 | 180.69 | 32,828,962 | -0.28(-0.15%) |