Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 963,818 | +0.73(+0.41%) |
Jun 07, 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 1,050,527 | -0.81(-0.45%) |
Jun 06, 2024 | 180.77 | 181.57 | 177.49 | 178.03 | 1,092,558 | -2.93(-1.62%) |
Jun 05, 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 1,246,609 | +1.52(+0.85%) |
Jun 04, 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 1,242,767 | -1.85(-1.02%) |
Jun 03, 2024 | 184.02 | 184.39 | 179.34 | 181.29 | 1,249,982 | -2.53(-1.38%) |
May 31, 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 1,718,885 | +2.70(+1.49%) |
May 30, 2024 | 181.43 | 181.86 | 180.54 | 181.12 | 853,105 | +0.09(+0.05%) |
May 29, 2024 | 181.49 | 182.49 | 180.93 | 181.03 | 971,756 | -1.94(-1.06%) |
May 28, 2024 | 186.69 | 188.11 | 181.86 | 182.97 | 1,349,740 | -0.70(-0.38%) |
May 24, 2024 | 184.50 | 184.91 | 182.50 | 183.66 | 763,672 | -0.10(-0.05%) |
May 23, 2024 | 187.11 | 187.21 | 183.51 | 183.76 | 1,290,874 | -3.26(-1.74%) |
May 22, 2024 | 185.86 | 187.27 | 185.67 | 187.02 | 939,877 | +1.48(+0.80%) |
May 21, 2024 | 183.84 | 185.66 | 183.49 | 185.54 | 506,667 | +0.98(+0.53%) |
May 20, 2024 | 183.59 | 185.47 | 183.59 | 184.56 | 740,769 | +0.99(+0.54%) |
May 17, 2024 | 184.48 | 184.61 | 183.09 | 183.57 | 1,693,477 | -0.05(-0.03%) |
May 16, 2024 | 184.40 | 184.98 | 183.29 | 183.62 | 891,537 | -1.03(-0.56%) |
May 15, 2024 | 184.07 | 185.55 | 183.87 | 184.65 | 722,686 | +1.46(+0.79%) |
May 14, 2024 | 184.48 | 184.94 | 182.69 | 183.19 | 842,334 | -0.55(-0.30%) |
May 13, 2024 | 185.57 | 185.98 | 183.50 | 183.74 | 634,127 | -1.29(-0.70%) |
May 10, 2024 | 185.19 | 185.69 | 184.40 | 185.03 | 840,045 | +0.60(+0.32%) |
May 09, 2024 | 183.60 | 184.49 | 183.46 | 184.43 | 814,902 | +1.20(+0.65%) |
May 08, 2024 | 180.64 | 183.71 | 180.60 | 183.23 | 1,030,340 | +1.92(+1.06%) |
May 07, 2024 | 182.08 | 182.91 | 181.10 | 181.32 | 653,252 | +0.10(+0.05%) |
May 06, 2024 | 179.70 | 181.28 | 179.29 | 181.22 | 644,433 | +2.73(+1.53%) |
May 03, 2024 | 178.00 | 179.06 | 176.78 | 178.49 | 1,277,082 | +1.44(+0.81%) |
May 02, 2024 | 177.92 | 179.08 | 174.93 | 177.05 | 924,991 | -0.30(-0.17%) |