Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 168.82 | 169.90 | 167.61 | 168.79 | 288,953 | +0.72(+0.43%) |
Jun 27, 2024 | 166.81 | 168.07 | 166.62 | 168.07 | 294,175 | +1.11(+0.66%) |
Jun 26, 2024 | 166.56 | 167.12 | 166.04 | 166.96 | 195,908 | -0.11(-0.07%) |
Jun 25, 2024 | 167.77 | 167.77 | 166.60 | 167.07 | 175,001 | -0.68(-0.40%) |
Jun 24, 2024 | 167.29 | 168.96 | 167.29 | 167.75 | 282,181 | +0.54(+0.32%) |
Jun 21, 2024 | 166.82 | 167.21 | 165.66 | 167.21 | 269,382 | +0.34(+0.20%) |
Jun 20, 2024 | 167.31 | 167.84 | 166.21 | 166.87 | 344,516 | -0.47(-0.28%) |
Jun 18, 2024 | 167.01 | 167.93 | 166.91 | 167.34 | 529,771 | +0.26(+0.16%) |
Jun 17, 2024 | 165.43 | 167.37 | 164.99 | 167.08 | 246,730 | +1.22(+0.73%) |
Jun 14, 2024 | 166.43 | 166.53 | 165.04 | 165.87 | 213,867 | -1.97(-1.18%) |
Jun 13, 2024 | 169.39 | 169.39 | 166.93 | 167.84 | 179,589 | -1.59(-0.94%) |
Jun 12, 2024 | 170.32 | 171.52 | 168.96 | 169.42 | 227,947 | +2.38(+1.43%) |
Jun 11, 2024 | 166.40 | 167.30 | 165.35 | 167.04 | 224,031 | -0.52(-0.31%) |
Jun 10, 2024 | 165.67 | 167.72 | 165.46 | 167.56 | 179,155 | +0.98(+0.59%) |
Jun 07, 2024 | 166.74 | 167.85 | 166.12 | 166.58 | 193,118 | -1.41(-0.84%) |
Jun 06, 2024 | 168.39 | 168.94 | 167.70 | 168.00 | 209,639 | -0.73(-0.43%) |
Jun 05, 2024 | 167.32 | 168.76 | 166.45 | 168.73 | 167,803 | +2.41(+1.45%) |
Jun 04, 2024 | 167.38 | 167.59 | 166.11 | 166.31 | 300,263 | -1.76(-1.05%) |
Jun 03, 2024 | 170.17 | 170.36 | 166.90 | 168.08 | 171,667 | -0.99(-0.58%) |
May 31, 2024 | 168.93 | 169.70 | 166.72 | 169.06 | 231,686 | +0.64(+0.38%) |
May 30, 2024 | 168.30 | 169.14 | 167.87 | 168.43 | 357,644 | +0.39(+0.23%) |
May 29, 2024 | 168.00 | 168.44 | 167.59 | 168.04 | 238,010 | -1.96(-1.16%) |
May 28, 2024 | 171.47 | 171.47 | 169.17 | 170.00 | 222,588 | -0.68(-0.40%) |
May 24, 2024 | 169.94 | 170.95 | 169.49 | 170.68 | 184,525 | +1.47(+0.87%) |
May 23, 2024 | 172.59 | 172.59 | 168.65 | 169.20 | 172,028 | -2.64(-1.54%) |
May 22, 2024 | 172.40 | 173.00 | 171.06 | 171.85 | 191,973 | -1.00(-0.58%) |
May 21, 2024 | 172.87 | 173.04 | 172.47 | 172.84 | 151,728 | -0.58(-0.33%) |
May 20, 2024 | 172.87 | 173.75 | 172.69 | 173.42 | 213,677 | +0.57(+0.33%) |
May 17, 2024 | 172.71 | 173.04 | 172.26 | 172.85 | 238,223 | +0.15(+0.09%) |
May 16, 2024 | 173.61 | 173.78 | 172.70 | 172.70 | 197,266 | -1.17(-0.67%) |
May 15, 2024 | 173.63 | 173.99 | 172.65 | 173.87 | 195,224 | +1.98(+1.15%) |
May 14, 2024 | 171.64 | 172.25 | 171.12 | 171.88 | 183,029 | +1.64(+0.97%) |
May 13, 2024 | 171.09 | 171.78 | 170.19 | 170.24 | 213,040 | +0.21(+0.12%) |
May 10, 2024 | 171.35 | 171.49 | 169.74 | 170.03 | 144,659 | -0.64(-0.37%) |
May 09, 2024 | 169.34 | 170.78 | 169.01 | 170.67 | 173,938 | +1.53(+0.91%) |
May 08, 2024 | 168.84 | 169.37 | 168.52 | 169.13 | 158,400 | -0.90(-0.53%) |
May 07, 2024 | 170.41 | 171.09 | 169.86 | 170.03 | 170,776 | -0.29(-0.17%) |
May 06, 2024 | 169.09 | 170.41 | 169.09 | 170.32 | 1,671,073 | +2.39(+1.43%) |
May 03, 2024 | 169.19 | 169.71 | 167.48 | 167.93 | 197,478 | +1.34(+0.81%) |
May 02, 2024 | 165.97 | 166.92 | 163.75 | 166.58 | 2,156,232 | +2.54(+1.55%) |
May 01, 2024 | 163.53 | 167.21 | 163.05 | 164.04 | 365,926 | +0.67(+0.41%) |
Apr 30, 2024 | 165.69 | 165.98 | 163.37 | 163.37 | 207,928 | -3.45(-2.07%) |
Apr 29, 2024 | 166.47 | 167.35 | 166.03 | 166.82 | 281,066 | +0.86(+0.52%) |
Apr 26, 2024 | 165.38 | 166.39 | 164.79 | 165.97 | 205,853 | +1.34(+0.81%) |
Apr 25, 2024 | 163.47 | 165.00 | 162.40 | 164.63 | 314,953 | -0.73(-0.44%) |
Apr 24, 2024 | 165.96 | 166.59 | 164.40 | 165.36 | 245,822 | -0.38(-0.23%) |
Apr 23, 2024 | 163.43 | 166.40 | 163.26 | 165.74 | 416,473 | +2.74(+1.68%) |
Apr 22, 2024 | 162.11 | 163.86 | 161.22 | 163.00 | 460,655 | +1.71(+1.06%) |
Apr 19, 2024 | 161.01 | 162.47 | 160.14 | 161.29 | 413,119 | -0.17(-0.11%) |
Apr 18, 2024 | 162.01 | 163.48 | 160.98 | 161.46 | 277,291 | -0.26(-0.16%) |
Apr 17, 2024 | 164.10 | 164.14 | 161.55 | 161.72 | 270,504 | -1.34(-0.82%) |
Apr 16, 2024 | 163.08 | 164.04 | 161.91 | 163.06 | 322,985 | -0.59(-0.36%) |
Apr 15, 2024 | 167.49 | 168.06 | 163.23 | 163.65 | 569,460 | -3.04(-1.82%) |
Apr 12, 2024 | 168.70 | 169.07 | 165.99 | 166.69 | 231,599 | -3.11(-1.83%) |
Apr 11, 2024 | 169.72 | 170.14 | 168.07 | 169.80 | 261,754 | +0.98(+0.58%) |
Apr 10, 2024 | 168.69 | 170.29 | 168.03 | 168.83 | 289,012 | -3.52(-2.04%) |
Apr 09, 2024 | 172.43 | 172.89 | 170.93 | 172.34 | 177,710 | +0.28(+0.16%) |
Apr 08, 2024 | 172.15 | 172.34 | 171.22 | 172.06 | 268,171 | +0.91(+0.53%) |
Apr 05, 2024 | 169.73 | 171.82 | 169.54 | 171.16 | 403,887 | +1.56(+0.92%) |
Apr 04, 2024 | 172.97 | 173.48 | 169.37 | 169.59 | 465,894 | -1.89(-1.10%) |
Apr 03, 2024 | 170.20 | 171.93 | 169.99 | 171.49 | 304,930 | +0.84(+0.49%) |
Apr 02, 2024 | 171.14 | 171.24 | 169.95 | 170.65 | 311,528 | -2.50(-1.44%) |