Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 181.82 | 183.37 | 177.36 | 177.61 | 331,340 | -4.66(-2.56%) |
Jul 01, 2024 | 183.86 | 188.86 | 182.09 | 182.27 | 305,139 | -1.37(-0.75%) |
Jun 28, 2024 | 183.69 | 184.44 | 180.86 | 183.64 | 866,162 | +0.77(+0.42%) |
Jun 27, 2024 | 182.09 | 184.48 | 181.03 | 182.87 | 333,992 | +0.68(+0.37%) |
Jun 26, 2024 | 180.26 | 182.99 | 176.66 | 182.19 | 353,177 | +1.48(+0.82%) |
Jun 25, 2024 | 177.89 | 182.32 | 176.51 | 180.71 | 294,943 | +2.45(+1.37%) |
Jun 24, 2024 | 174.80 | 180.77 | 174.33 | 178.26 | 389,257 | +3.44(+1.97%) |
Jun 21, 2024 | 172.56 | 176.96 | 168.41 | 174.82 | 4,774,885 | +3.61(+2.11%) |
Jun 20, 2024 | 172.43 | 174.31 | 170.03 | 171.21 | 494,775 | -1.79(-1.03%) |
Jun 18, 2024 | 177.83 | 180.72 | 172.45 | 173.00 | 477,342 | -4.71(-2.65%) |
Jun 17, 2024 | 175.75 | 180.04 | 174.07 | 177.71 | 398,892 | -0.07(-0.04%) |
Jun 14, 2024 | 180.21 | 181.25 | 174.29 | 177.78 | 492,509 | -4.94(-2.70%) |
Jun 13, 2024 | 181.34 | 191.78 | 181.34 | 182.72 | 484,966 | +0.76(+0.42%) |
Jun 12, 2024 | 181.88 | 187.71 | 179.75 | 181.96 | 638,492 | +4.48(+2.52%) |
Jun 11, 2024 | 175.10 | 178.50 | 170.78 | 177.48 | 689,320 | +0.65(+0.37%) |
Jun 10, 2024 | 174.50 | 182.98 | 173.46 | 176.83 | 1,549,911 | +12.41(+7.55%) |
Jun 07, 2024 | 164.50 | 166.68 | 161.63 | 164.42 | 183,468 | -1.26(-0.76%) |
Jun 06, 2024 | 167.28 | 168.74 | 165.24 | 165.68 | 214,817 | -1.95(-1.16%) |
Jun 05, 2024 | 162.41 | 167.92 | 160.32 | 167.63 | 161,946 | +6.54(+4.06%) |
Jun 04, 2024 | 164.15 | 165.28 | 160.33 | 161.09 | 152,107 | -3.17(-1.93%) |
Jun 03, 2024 | 161.81 | 168.93 | 161.02 | 164.26 | 205,660 | +4.21(+2.63%) |
May 31, 2024 | 161.13 | 163.98 | 158.61 | 160.05 | 187,729 | -1.55(-0.96%) |
May 30, 2024 | 156.74 | 162.65 | 156.74 | 161.60 | 198,886 | +5.25(+3.36%) |
May 29, 2024 | 156.15 | 157.79 | 154.50 | 156.35 | 154,069 | -2.65(-1.67%) |
May 28, 2024 | 164.54 | 164.54 | 155.75 | 159.00 | 238,150 | -3.83(-2.35%) |
May 24, 2024 | 163.92 | 167.12 | 162.67 | 162.83 | 144,963 | -0.79(-0.48%) |
May 23, 2024 | 169.51 | 170.05 | 162.22 | 163.62 | 302,773 | -5.63(-3.33%) |
May 22, 2024 | 166.90 | 174.50 | 166.90 | 169.25 | 338,846 | +2.42(+1.45%) |
May 21, 2024 | 163.19 | 166.91 | 162.74 | 166.83 | 179,149 | +2.38(+1.45%) |
May 20, 2024 | 164.41 | 166.43 | 162.70 | 164.45 | 185,232 | +0.35(+0.21%) |
May 17, 2024 | 164.37 | 164.38 | 160.95 | 164.10 | 180,034 | +0.32(+0.20%) |
May 16, 2024 | 163.31 | 165.53 | 160.93 | 163.78 | 159,468 | +0.59(+0.36%) |
May 15, 2024 | 162.00 | 167.23 | 162.00 | 163.19 | 271,077 | +3.72(+2.33%) |
May 14, 2024 | 156.24 | 159.72 | 155.83 | 159.47 | 141,454 | +4.65(+3.00%) |
May 13, 2024 | 156.39 | 159.15 | 154.48 | 154.82 | 192,160 | +0.06(+0.04%) |
May 10, 2024 | 160.25 | 160.58 | 154.49 | 154.76 | 193,259 | -3.98(-2.50%) |
May 09, 2024 | 158.03 | 160.41 | 155.95 | 158.74 | 197,304 | +1.06(+0.67%) |
May 08, 2024 | 160.07 | 162.90 | 155.02 | 157.68 | 244,960 | -4.08(-2.52%) |
May 07, 2024 | 156.62 | 162.34 | 154.49 | 161.76 | 359,038 | +4.82(+3.07%) |
May 06, 2024 | 145.50 | 159.18 | 144.00 | 156.94 | 800,533 | -4.16(-2.58%) |
May 03, 2024 | 163.55 | 164.74 | 157.90 | 161.10 | 453,090 | +0.87(+0.54%) |
May 02, 2024 | 161.51 | 162.99 | 158.58 | 160.23 | 229,079 | +0.56(+0.35%) |