Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 175.80 | 179.15 | 175.17 | 178.88 | 309,705 | +2.12(+1.20%) |
Jun 25, 2024 | 179.51 | 179.75 | 176.00 | 176.76 | 494,341 | -2.61(-1.46%) |
Jun 24, 2024 | 177.96 | 180.30 | 177.01 | 179.37 | 611,859 | +2.00(+1.13%) |
Jun 21, 2024 | 177.96 | 179.66 | 176.69 | 177.37 | 771,763 | -0.32(-0.18%) |
Jun 20, 2024 | 175.27 | 177.81 | 174.12 | 177.68 | 503,613 | +1.95(+1.11%) |
Jun 18, 2024 | 176.29 | 177.10 | 173.88 | 175.74 | 488,606 | -0.38(-0.22%) |
Jun 17, 2024 | 173.70 | 176.92 | 172.38 | 176.12 | 516,912 | +2.32(+1.34%) |
Jun 14, 2024 | 177.73 | 178.74 | 172.90 | 173.80 | 501,917 | -5.38(-3.00%) |
Jun 13, 2024 | 176.25 | 179.65 | 176.25 | 179.18 | 368,367 | +2.38(+1.35%) |
Jun 12, 2024 | 180.37 | 181.02 | 175.48 | 176.80 | 686,590 | -2.19(-1.23%) |
Jun 11, 2024 | 179.10 | 179.76 | 175.56 | 179.00 | 888,340 | +1.04(+0.58%) |
Jun 10, 2024 | 171.95 | 178.99 | 170.45 | 177.96 | 1,303,147 | +6.14(+3.58%) |
Jun 07, 2024 | 173.35 | 173.35 | 163.12 | 171.81 | 2,937,881 | -19.77(-10.32%) |
Jun 06, 2024 | 190.15 | 192.62 | 189.57 | 191.58 | 626,185 | +1.08(+0.57%) |
Jun 05, 2024 | 191.37 | 191.37 | 189.27 | 190.50 | 449,399 | -0.54(-0.28%) |
Jun 04, 2024 | 190.94 | 193.91 | 190.08 | 191.05 | 475,295 | -1.77(-0.92%) |
Jun 03, 2024 | 188.15 | 193.53 | 185.63 | 192.81 | 725,055 | +6.40(+3.43%) |
May 31, 2024 | 183.40 | 187.66 | 181.68 | 186.41 | 4,217,791 | +3.50(+1.91%) |
May 30, 2024 | 183.78 | 184.57 | 180.40 | 182.92 | 816,914 | +0.18(+0.10%) |
May 29, 2024 | 186.41 | 187.81 | 181.45 | 182.74 | 848,892 | -5.50(-2.92%) |
May 28, 2024 | 189.85 | 192.66 | 187.41 | 188.24 | 460,250 | -1.41(-0.75%) |
May 24, 2024 | 188.22 | 190.60 | 187.66 | 189.65 | 359,873 | +2.04(+1.09%) |
May 23, 2024 | 193.30 | 194.75 | 186.52 | 187.61 | 663,616 | -5.57(-2.88%) |
May 22, 2024 | 197.31 | 197.78 | 193.06 | 193.18 | 882,899 | -4.97(-2.51%) |
May 21, 2024 | 199.46 | 199.46 | 196.70 | 198.15 | 388,989 | -2.33(-1.16%) |
May 20, 2024 | 201.30 | 202.22 | 200.00 | 200.48 | 537,494 | -1.38(-0.69%) |
May 17, 2024 | 202.41 | 202.41 | 200.21 | 201.86 | 340,461 | +0.36(+0.18%) |
May 16, 2024 | 199.01 | 201.97 | 198.32 | 201.51 | 410,897 | +2.96(+1.49%) |
May 15, 2024 | 202.21 | 202.75 | 197.56 | 198.54 | 819,321 | -4.57(-2.25%) |
May 14, 2024 | 201.08 | 203.86 | 201.06 | 203.12 | 487,042 | +2.56(+1.28%) |
May 13, 2024 | 197.36 | 200.94 | 196.60 | 200.56 | 399,803 | +4.47(+2.28%) |
May 10, 2024 | 194.82 | 196.57 | 194.03 | 196.09 | 506,954 | +2.12(+1.10%) |
May 09, 2024 | 193.00 | 194.31 | 189.90 | 193.97 | 656,644 | +0.68(+0.35%) |
May 08, 2024 | 193.75 | 194.36 | 192.01 | 193.29 | 994,168 | -1.79(-0.92%) |
May 07, 2024 | 195.50 | 196.94 | 194.55 | 195.08 | 848,880 | -0.41(-0.21%) |
May 06, 2024 | 194.06 | 196.60 | 194.06 | 195.49 | 444,620 | +2.85(+1.48%) |
May 03, 2024 | 193.73 | 194.51 | 191.46 | 192.64 | 338,968 | +1.50(+0.79%) |
May 02, 2024 | 191.74 | 192.15 | 188.19 | 191.13 | 512,059 | +2.30(+1.22%) |
May 01, 2024 | 187.53 | 192.05 | 186.13 | 188.83 | 497,495 | +1.78(+0.95%) |
Apr 30, 2024 | 191.76 | 192.31 | 187.03 | 187.06 | 523,669 | -6.20(-3.21%) |
Apr 29, 2024 | 195.84 | 198.00 | 192.74 | 193.26 | 525,705 | -2.65(-1.35%) |
Apr 26, 2024 | 196.66 | 200.68 | 195.76 | 195.91 | 353,837 | -0.68(-0.35%) |
Apr 25, 2024 | 198.34 | 199.01 | 195.84 | 196.59 | 560,198 | -2.33(-1.17%) |
Apr 24, 2024 | 202.37 | 203.64 | 197.76 | 198.92 | 738,990 | -3.33(-1.65%) |
Apr 23, 2024 | 198.84 | 204.03 | 198.84 | 202.25 | 471,262 | +2.07(+1.04%) |
Apr 22, 2024 | 202.05 | 202.05 | 198.06 | 200.17 | 744,182 | -0.29(-0.14%) |
Apr 19, 2024 | 206.64 | 209.94 | 200.26 | 200.46 | 1,706,899 | -10.55(-5.00%) |
Apr 18, 2024 | 217.12 | 217.15 | 210.79 | 211.01 | 535,350 | -5.82(-2.68%) |
Apr 17, 2024 | 221.45 | 222.69 | 216.79 | 216.83 | 397,348 | -3.99(-1.81%) |
Apr 16, 2024 | 223.91 | 224.01 | 220.24 | 220.82 | 479,158 | -2.92(-1.31%) |
Apr 15, 2024 | 226.59 | 227.12 | 223.14 | 223.74 | 556,997 | -0.45(-0.20%) |
Apr 12, 2024 | 224.50 | 226.06 | 222.79 | 224.19 | 546,030 | -2.56(-1.13%) |
Apr 11, 2024 | 229.41 | 230.71 | 226.57 | 226.75 | 607,470 | -2.33(-1.02%) |
Apr 10, 2024 | 226.93 | 229.19 | 225.96 | 229.09 | 665,993 | -0.33(-0.14%) |
Apr 09, 2024 | 228.06 | 229.83 | 226.97 | 229.41 | 495,923 | +1.39(+0.61%) |
Apr 08, 2024 | 227.05 | 228.14 | 226.03 | 228.02 | 590,787 | +1.84(+0.81%) |
Apr 05, 2024 | 223.93 | 226.43 | 223.93 | 226.18 | 389,131 | +2.25(+1.01%) |
Apr 04, 2024 | 226.68 | 228.13 | 222.84 | 223.93 | 458,004 | -0.89(-0.40%) |
Apr 03, 2024 | 218.30 | 224.98 | 217.20 | 224.82 | 686,416 | +6.29(+2.88%) |
Apr 02, 2024 | 217.02 | 219.04 | 216.68 | 218.53 | 430,467 | -0.86(-0.39%) |