Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 172.13 | 175.03 | 171.12 | 174.93 | 17,210 | +2.85(+1.66%) |
Jun 24, 2024 | 173.41 | 175.81 | 172.04 | 172.08 | 26,902 | -1.80(-1.04%) |
Jun 21, 2024 | 173.57 | 175.29 | 173.16 | 173.88 | 49,600 | -0.88(-0.50%) |
Jun 20, 2024 | 171.44 | 176.91 | 171.44 | 174.76 | 23,675 | +2.93(+1.71%) |
Jun 18, 2024 | 172.27 | 173.46 | 171.21 | 171.83 | 32,994 | -0.42(-0.24%) |
Jun 17, 2024 | 172.91 | 175.04 | 170.20 | 172.25 | 24,763 | -0.90(-0.52%) |
Jun 14, 2024 | 169.42 | 173.32 | 167.65 | 173.15 | 58,869 | +1.62(+0.94%) |
Jun 13, 2024 | 173.21 | 173.21 | 168.35 | 171.53 | 38,683 | -0.63(-0.37%) |
Jun 12, 2024 | 175.00 | 175.65 | 171.55 | 172.16 | 42,331 | +0.46(+0.27%) |
Jun 11, 2024 | 173.18 | 173.18 | 171.14 | 171.70 | 43,192 | -2.33(-1.34%) |
Jun 10, 2024 | 176.76 | 177.10 | 173.31 | 174.03 | 31,747 | -2.85(-1.61%) |
Jun 07, 2024 | 179.04 | 179.61 | 176.65 | 176.88 | 26,342 | -3.47(-1.92%) |
Jun 06, 2024 | 186.70 | 187.10 | 178.66 | 180.35 | 45,142 | -5.83(-3.13%) |
Jun 05, 2024 | 181.37 | 186.51 | 179.99 | 186.18 | 42,355 | +5.63(+3.12%) |
Jun 04, 2024 | 179.64 | 184.76 | 178.34 | 180.55 | 73,183 | +0.67(+0.37%) |
Jun 03, 2024 | 175.97 | 181.68 | 173.82 | 179.88 | 79,352 | +3.91(+2.22%) |
May 31, 2024 | 170.19 | 175.98 | 168.53 | 175.97 | 65,767 | +6.98(+4.13%) |
May 30, 2024 | 168.98 | 170.48 | 168.02 | 168.99 | 30,015 | +1.59(+0.95%) |
May 29, 2024 | 168.15 | 171.73 | 167.40 | 167.40 | 36,840 | -3.06(-1.80%) |
May 28, 2024 | 172.18 | 173.56 | 170.03 | 170.46 | 29,077 | -0.96(-0.56%) |
May 24, 2024 | 169.40 | 171.94 | 169.40 | 171.42 | 28,683 | +2.00(+1.18%) |
May 23, 2024 | 170.26 | 171.22 | 168.49 | 169.41 | 51,972 | +0.67(+0.40%) |
May 22, 2024 | 172.00 | 175.37 | 168.75 | 168.75 | 38,914 | -2.59(-1.51%) |
May 21, 2024 | 174.04 | 174.04 | 171.20 | 171.34 | 44,847 | -2.36(-1.36%) |
May 20, 2024 | 171.16 | 177.64 | 169.19 | 173.69 | 60,052 | +3.89(+2.29%) |
May 17, 2024 | 171.16 | 171.16 | 168.49 | 169.80 | 40,395 | -0.43(-0.25%) |
May 16, 2024 | 171.51 | 172.96 | 169.29 | 170.23 | 43,464 | +0.97(+0.57%) |
May 15, 2024 | 166.53 | 170.83 | 166.53 | 169.27 | 40,862 | +2.75(+1.65%) |
May 14, 2024 | 165.50 | 166.85 | 164.15 | 166.52 | 22,299 | +2.63(+1.60%) |
May 13, 2024 | 165.21 | 165.61 | 163.38 | 163.89 | 39,800 | -0.04(-0.02%) |
May 10, 2024 | 163.22 | 164.36 | 163.22 | 163.93 | 28,218 | +0.71(+0.43%) |
May 09, 2024 | 162.18 | 164.12 | 160.14 | 163.22 | 23,247 | +2.32(+1.44%) |
May 08, 2024 | 160.93 | 162.47 | 159.87 | 160.91 | 36,758 | -0.02(-0.01%) |
May 07, 2024 | 159.96 | 163.05 | 159.51 | 160.93 | 37,573 | +0.97(+0.60%) |
May 06, 2024 | 154.59 | 162.01 | 154.59 | 159.96 | 44,195 | +6.90(+4.51%) |
May 03, 2024 | 155.64 | 155.64 | 146.10 | 153.07 | 28,214 | +0.22(+0.14%) |
May 02, 2024 | 155.60 | 162.19 | 146.96 | 152.85 | 28,643 | +4.05(+2.72%) |
May 01, 2024 | 145.10 | 148.94 | 143.21 | 148.80 | 23,727 | +4.42(+3.06%) |
Apr 30, 2024 | 146.89 | 148.75 | 144.27 | 144.38 | 22,224 | -3.18(-2.15%) |
Apr 29, 2024 | 149.21 | 150.25 | 147.55 | 147.55 | 16,203 | -1.42(-0.96%) |
Apr 26, 2024 | 145.48 | 149.02 | 143.84 | 148.98 | 21,705 | +2.68(+1.83%) |
Apr 25, 2024 | 146.96 | 148.94 | 146.30 | 146.30 | 25,556 | -1.26(-0.86%) |
Apr 24, 2024 | 148.29 | 148.29 | 146.14 | 147.56 | 23,297 | -0.76(-0.51%) |
Apr 23, 2024 | 147.96 | 149.06 | 147.25 | 148.32 | 12,419 | +1.79(+1.22%) |
Apr 22, 2024 | 144.33 | 147.80 | 143.70 | 146.53 | 30,355 | +1.59(+1.10%) |
Apr 19, 2024 | 141.87 | 145.32 | 141.87 | 144.94 | 24,591 | +2.20(+1.54%) |
Apr 18, 2024 | 137.86 | 143.59 | 137.86 | 142.74 | 33,670 | +2.03(+1.44%) |
Apr 17, 2024 | 140.97 | 142.22 | 139.60 | 140.71 | 34,071 | -0.85(-0.60%) |
Apr 16, 2024 | 141.69 | 142.93 | 141.20 | 141.55 | 19,086 | -1.18(-0.83%) |
Apr 15, 2024 | 143.74 | 144.60 | 141.09 | 142.74 | 24,204 | +0.00(+0.00%) |
Apr 12, 2024 | 143.19 | 144.69 | 141.01 | 142.74 | 27,050 | -1.67(-1.16%) |
Apr 11, 2024 | 145.86 | 145.86 | 141.14 | 144.41 | 30,258 | -0.30(-0.21%) |
Apr 10, 2024 | 143.19 | 144.84 | 142.90 | 144.71 | 39,011 | -0.50(-0.34%) |
Apr 09, 2024 | 145.35 | 147.03 | 145.03 | 145.20 | 31,622 | -1.81(-1.23%) |
Apr 08, 2024 | 146.60 | 147.97 | 146.49 | 147.01 | 13,030 | +0.52(+0.35%) |
Apr 05, 2024 | 147.80 | 149.73 | 146.50 | 146.50 | 22,985 | +0.83(+0.57%) |
Apr 04, 2024 | 150.10 | 150.26 | 144.88 | 145.67 | 32,233 | -4.12(-2.75%) |
Apr 03, 2024 | 148.29 | 152.34 | 147.52 | 149.79 | 25,888 | +0.83(+0.55%) |
Apr 02, 2024 | 147.61 | 150.17 | 147.61 | 148.97 | 29,928 | +0.09(+0.06%) |