Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 177.79 | 179.07 | 175.00 | 177.58 | 674,313 | -0.38(-0.21%) |
Jun 13, 2024 | 180.99 | 181.62 | 177.92 | 177.96 | 689,759 | -2.09(-1.16%) |
Jun 12, 2024 | 179.52 | 181.80 | 179.10 | 180.05 | 518,688 | +2.21(+1.24%) |
Jun 11, 2024 | 177.39 | 178.26 | 174.31 | 177.84 | 657,094 | +0.86(+0.49%) |
Jun 10, 2024 | 176.34 | 177.91 | 175.47 | 176.98 | 612,903 | +0.00(+0.00%) |
Jun 07, 2024 | 175.00 | 179.00 | 174.31 | 176.98 | 875,030 | +1.77(+1.01%) |
Jun 06, 2024 | 174.00 | 177.39 | 173.51 | 175.21 | 404,069 | +0.70(+0.40%) |
Jun 05, 2024 | 175.33 | 175.68 | 172.95 | 174.51 | 451,607 | +0.00(+0.00%) |
Jun 04, 2024 | 174.40 | 177.92 | 173.77 | 174.51 | 470,067 | -1.68(-0.95%) |
Jun 03, 2024 | 179.18 | 179.18 | 175.55 | 176.19 | 522,414 | -1.74(-0.98%) |
May 31, 2024 | 176.91 | 178.41 | 175.85 | 177.93 | 869,428 | +1.88(+1.07%) |
May 30, 2024 | 178.49 | 179.91 | 174.58 | 176.05 | 824,097 | -2.38(-1.33%) |
May 29, 2024 | 175.01 | 179.78 | 174.22 | 178.43 | 808,192 | +1.16(+0.65%) |
May 28, 2024 | 180.00 | 180.55 | 176.12 | 177.27 | 834,760 | -2.84(-1.58%) |
May 24, 2024 | 186.69 | 186.91 | 179.44 | 180.11 | 1,097,555 | -6.79(-3.63%) |
May 23, 2024 | 189.99 | 190.41 | 185.39 | 186.90 | 891,880 | -2.47(-1.30%) |
May 22, 2024 | 191.21 | 192.01 | 189.04 | 189.37 | 705,753 | -1.89(-0.99%) |
May 21, 2024 | 190.13 | 191.31 | 188.33 | 191.26 | 752,188 | -0.24(-0.13%) |
May 20, 2024 | 188.39 | 191.51 | 186.15 | 191.50 | 639,904 | +3.70(+1.97%) |
May 17, 2024 | 187.77 | 188.31 | 183.68 | 187.80 | 808,985 | -1.34(-0.71%) |
May 16, 2024 | 190.00 | 190.91 | 188.24 | 189.14 | 964,185 | -1.34(-0.70%) |
May 15, 2024 | 189.32 | 191.23 | 186.35 | 190.48 | 970,777 | +3.43(+1.83%) |
May 14, 2024 | 193.15 | 194.03 | 186.52 | 187.05 | 1,241,699 | -3.67(-1.92%) |
May 13, 2024 | 185.00 | 191.44 | 184.27 | 190.72 | 1,903,043 | +7.32(+3.99%) |
May 10, 2024 | 182.98 | 188.87 | 180.83 | 183.40 | 1,891,367 | +1.47(+0.81%) |
May 09, 2024 | 192.16 | 197.15 | 180.28 | 181.93 | 4,990,619 | -67.27(-26.99%) |
May 08, 2024 | 247.74 | 250.72 | 246.36 | 249.20 | 817,007 | -0.34(-0.14%) |
May 07, 2024 | 247.65 | 250.97 | 245.46 | 249.54 | 421,158 | +3.15(+1.28%) |
May 06, 2024 | 243.33 | 247.78 | 242.27 | 246.39 | 414,632 | +4.27(+1.76%) |
May 03, 2024 | 242.72 | 245.60 | 240.40 | 242.12 | 347,079 | +3.94(+1.65%) |
May 02, 2024 | 236.14 | 243.50 | 233.56 | 238.18 | 397,966 | +3.20(+1.36%) |