Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 163.25 | 166.50 | 163.10 | 166.42 | 470,684 | +3.68(+2.26%) |
Jun 14, 2024 | 163.63 | 164.38 | 161.90 | 162.74 | 401,412 | -4.14(-2.48%) |
Jun 13, 2024 | 168.50 | 168.70 | 165.38 | 166.88 | 339,427 | -2.45(-1.45%) |
Jun 12, 2024 | 172.09 | 176.23 | 168.66 | 169.33 | 498,668 | +5.42(+3.30%) |
Jun 11, 2024 | 166.78 | 166.78 | 163.78 | 163.91 | 574,862 | -4.03(-2.40%) |
Jun 10, 2024 | 166.18 | 168.22 | 164.49 | 167.94 | 403,836 | -0.54(-0.32%) |
Jun 07, 2024 | 169.96 | 172.06 | 166.31 | 168.48 | 1,026,286 | -5.57(-3.20%) |
Jun 06, 2024 | 174.84 | 177.19 | 173.30 | 174.06 | 1,099,264 | -1.83(-1.04%) |
Jun 05, 2024 | 173.14 | 176.14 | 172.07 | 175.89 | 371,816 | +4.09(+2.38%) |
Jun 04, 2024 | 175.17 | 176.81 | 171.72 | 171.80 | 334,539 | -4.70(-2.66%) |
Jun 03, 2024 | 177.98 | 179.12 | 176.10 | 176.50 | 434,124 | +0.94(+0.53%) |
May 31, 2024 | 175.78 | 178.32 | 172.38 | 175.56 | 392,580 | +0.97(+0.55%) |
May 30, 2024 | 170.90 | 174.79 | 169.75 | 174.59 | 270,973 | +5.50(+3.25%) |
May 29, 2024 | 168.93 | 170.32 | 167.53 | 169.10 | 183,746 | -2.37(-1.38%) |
May 28, 2024 | 174.90 | 175.84 | 170.61 | 171.47 | 157,551 | -2.37(-1.36%) |
May 24, 2024 | 174.06 | 174.69 | 172.55 | 173.84 | 187,317 | +1.93(+1.12%) |
May 23, 2024 | 175.06 | 175.36 | 170.43 | 171.91 | 261,711 | -1.89(-1.09%) |
May 22, 2024 | 175.85 | 175.85 | 171.03 | 173.80 | 523,735 | -3.67(-2.07%) |
May 21, 2024 | 181.03 | 181.03 | 177.07 | 177.47 | 225,867 | -4.30(-2.37%) |
May 20, 2024 | 182.20 | 184.15 | 181.56 | 181.77 | 233,703 | -0.41(-0.22%) |
May 17, 2024 | 182.93 | 182.93 | 180.77 | 182.18 | 248,991 | -0.03(-0.02%) |
May 16, 2024 | 186.16 | 186.99 | 182.11 | 182.21 | 538,845 | -5.08(-2.71%) |
May 15, 2024 | 185.20 | 189.11 | 184.51 | 187.29 | 484,028 | +6.29(+3.48%) |
May 14, 2024 | 181.45 | 181.45 | 179.50 | 181.00 | 212,327 | +1.71(+0.96%) |
May 13, 2024 | 180.75 | 181.91 | 178.97 | 179.28 | 232,241 | -0.19(-0.11%) |
May 10, 2024 | 180.19 | 181.17 | 179.15 | 179.47 | 283,231 | -0.76(-0.42%) |
May 09, 2024 | 179.83 | 181.58 | 178.70 | 180.23 | 312,645 | +0.32(+0.18%) |
May 08, 2024 | 178.20 | 181.15 | 177.73 | 179.91 | 606,851 | +0.14(+0.08%) |
May 07, 2024 | 175.81 | 182.96 | 175.81 | 179.77 | 1,291,267 | +5.24(+3.00%) |
May 06, 2024 | 171.73 | 175.46 | 171.25 | 174.54 | 832,059 | -1.71(-0.97%) |
May 03, 2024 | 177.54 | 182.43 | 175.08 | 176.25 | 313,559 | +3.90(+2.26%) |
May 02, 2024 | 168.64 | 172.46 | 165.37 | 172.34 | 382,106 | +6.54(+3.94%) |
May 01, 2024 | 164.75 | 169.46 | 163.59 | 165.81 | 274,567 | +0.81(+0.49%) |
Apr 30, 2024 | 166.31 | 167.59 | 164.87 | 165.00 | 271,509 | -3.59(-2.13%) |
Apr 29, 2024 | 170.16 | 172.02 | 166.49 | 168.59 | 332,537 | -0.13(-0.08%) |
Apr 26, 2024 | 166.96 | 173.47 | 166.91 | 168.72 | 596,598 | +4.39(+2.67%) |
Apr 25, 2024 | 164.57 | 166.16 | 157.93 | 164.33 | 955,581 | +10.33(+6.71%) |
Apr 24, 2024 | 156.38 | 159.40 | 152.78 | 154.00 | 454,822 | -3.48(-2.21%) |
Apr 23, 2024 | 152.34 | 158.11 | 152.34 | 157.48 | 268,299 | +6.09(+4.02%) |
Apr 22, 2024 | 151.02 | 153.03 | 149.60 | 151.39 | 216,079 | +1.63(+1.09%) |
Apr 19, 2024 | 149.55 | 152.03 | 149.13 | 149.76 | 286,607 | +0.34(+0.23%) |
Apr 18, 2024 | 153.81 | 153.81 | 148.96 | 149.42 | 363,621 | -0.05(-0.03%) |
Apr 17, 2024 | 152.81 | 155.17 | 148.73 | 149.47 | 338,825 | -1.94(-1.28%) |
Apr 16, 2024 | 152.80 | 153.30 | 149.37 | 151.41 | 244,993 | -3.06(-1.98%) |
Apr 15, 2024 | 159.28 | 159.82 | 154.05 | 154.47 | 261,870 | -3.95(-2.49%) |
Apr 12, 2024 | 156.72 | 158.71 | 156.30 | 158.42 | 247,825 | +0.63(+0.40%) |
Apr 11, 2024 | 156.30 | 157.80 | 155.34 | 157.79 | 353,920 | +2.32(+1.49%) |
Apr 10, 2024 | 157.70 | 158.48 | 154.12 | 155.47 | 486,301 | -8.38(-5.12%) |
Apr 09, 2024 | 163.70 | 164.98 | 161.04 | 163.85 | 530,501 | +1.61(+0.99%) |
Apr 08, 2024 | 163.94 | 163.94 | 161.43 | 162.24 | 465,118 | -0.62(-0.38%) |
Apr 05, 2024 | 161.28 | 164.14 | 161.15 | 162.86 | 257,257 | +1.56(+0.97%) |
Apr 04, 2024 | 166.63 | 167.16 | 161.02 | 161.29 | 223,515 | -2.38(-1.45%) |
Apr 03, 2024 | 160.27 | 164.70 | 159.65 | 163.67 | 207,624 | +1.34(+0.83%) |
Apr 02, 2024 | 166.14 | 166.14 | 161.64 | 162.33 | 407,094 | -8.95(-5.23%) |