Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 167.38 | 169.16 | 166.19 | 168.37 | 570,562 | +0.80(+0.48%) |
Jul 01, 2024 | 174.77 | 174.85 | 167.27 | 167.57 | 863,201 | -6.15(-3.54%) |
Jun 28, 2024 | 172.58 | 175.74 | 172.24 | 173.72 | 904,650 | +1.85(+1.08%) |
Jun 27, 2024 | 173.65 | 174.48 | 170.57 | 171.87 | 823,868 | -1.31(-0.76%) |
Jun 26, 2024 | 171.98 | 173.91 | 170.19 | 173.18 | 601,984 | -0.68(-0.39%) |
Jun 25, 2024 | 177.42 | 177.83 | 171.09 | 173.86 | 605,398 | -4.38(-2.46%) |
Jun 24, 2024 | 177.78 | 180.97 | 175.00 | 178.24 | 601,626 | +0.54(+0.30%) |
Jun 21, 2024 | 174.74 | 177.88 | 174.01 | 177.70 | 2,002,137 | +2.07(+1.18%) |
Jun 20, 2024 | 178.85 | 179.31 | 174.46 | 175.63 | 536,551 | -3.68(-2.05%) |
Jun 18, 2024 | 176.55 | 180.00 | 174.61 | 179.31 | 457,478 | +2.15(+1.21%) |
Jun 17, 2024 | 176.54 | 177.67 | 174.13 | 177.16 | 488,147 | +0.58(+0.33%) |
Jun 14, 2024 | 178.44 | 179.20 | 175.15 | 176.58 | 400,411 | -4.61(-2.54%) |
Jun 13, 2024 | 180.85 | 182.00 | 179.20 | 181.19 | 484,343 | -0.20(-0.11%) |
Jun 12, 2024 | 180.00 | 183.22 | 178.89 | 181.39 | 550,509 | +5.99(+3.42%) |
Jun 11, 2024 | 175.99 | 176.32 | 174.15 | 175.40 | 641,564 | -1.00(-0.57%) |
Jun 10, 2024 | 175.58 | 177.37 | 174.68 | 176.40 | 571,640 | -0.49(-0.28%) |
Jun 07, 2024 | 174.18 | 177.28 | 172.27 | 176.89 | 521,129 | +0.33(+0.19%) |
Jun 06, 2024 | 178.11 | 179.72 | 176.40 | 176.56 | 612,288 | -2.96(-1.65%) |
Jun 05, 2024 | 176.34 | 179.98 | 174.60 | 179.52 | 619,100 | +4.06(+2.31%) |
Jun 04, 2024 | 179.43 | 180.28 | 175.12 | 175.46 | 757,098 | -4.91(-2.72%) |
Jun 03, 2024 | 183.00 | 184.00 | 175.77 | 180.37 | 832,122 | -0.70(-0.39%) |
May 31, 2024 | 178.42 | 181.15 | 176.17 | 181.07 | 1,117,887 | +2.85(+1.60%) |
May 30, 2024 | 175.00 | 178.52 | 174.40 | 178.22 | 557,069 | +4.09(+2.35%) |
May 29, 2024 | 175.78 | 176.90 | 174.09 | 174.13 | 468,989 | -3.72(-2.09%) |
May 28, 2024 | 182.00 | 183.32 | 177.85 | 177.85 | 672,472 | -3.50(-1.93%) |
May 24, 2024 | 178.00 | 181.60 | 177.63 | 181.35 | 603,622 | +4.68(+2.65%) |
May 23, 2024 | 178.50 | 178.50 | 175.21 | 176.67 | 385,004 | -0.84(-0.47%) |
May 22, 2024 | 177.70 | 178.36 | 175.87 | 177.51 | 585,992 | -1.00(-0.56%) |
May 21, 2024 | 176.47 | 178.69 | 175.27 | 178.51 | 456,219 | +1.65(+0.93%) |
May 20, 2024 | 176.38 | 178.25 | 175.60 | 176.86 | 340,825 | +0.48(+0.27%) |
May 17, 2024 | 174.13 | 177.39 | 173.79 | 176.38 | 610,779 | +2.66(+1.53%) |
May 16, 2024 | 178.42 | 179.24 | 173.68 | 173.72 | 564,655 | -5.75(-3.20%) |
May 15, 2024 | 179.96 | 181.50 | 179.19 | 179.47 | 496,103 | +1.77(+1.00%) |
May 14, 2024 | 175.91 | 177.77 | 175.27 | 177.70 | 467,293 | +2.04(+1.16%) |
May 13, 2024 | 177.74 | 178.54 | 175.59 | 175.66 | 415,976 | -1.15(-0.65%) |
May 10, 2024 | 177.78 | 179.20 | 176.08 | 176.81 | 525,808 | -0.57(-0.32%) |
May 09, 2024 | 175.06 | 178.33 | 174.77 | 177.38 | 450,938 | +2.75(+1.57%) |
May 08, 2024 | 174.36 | 177.00 | 173.65 | 174.63 | 701,511 | -0.45(-0.26%) |
May 07, 2024 | 176.22 | 176.84 | 174.65 | 175.08 | 896,574 | -2.18(-1.23%) |
May 06, 2024 | 177.09 | 178.33 | 175.86 | 177.26 | 465,980 | +2.45(+1.40%) |
May 03, 2024 | 176.54 | 178.24 | 174.06 | 174.81 | 680,615 | +1.67(+0.96%) |
May 02, 2024 | 170.81 | 173.33 | 168.18 | 173.14 | 873,318 | +5.06(+3.01%) |