Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 167.17 | 167.86 | 164.79 | 166.52 | 48,310 | -0.85(-0.51%) |
Jun 24, 2024 | 166.44 | 168.14 | 166.44 | 167.37 | 50,774 | +0.56(+0.34%) |
Jun 21, 2024 | 165.39 | 169.30 | 164.37 | 166.81 | 243,063 | +1.45(+0.88%) |
Jun 20, 2024 | 166.22 | 169.05 | 164.79 | 165.36 | 102,714 | -1.36(-0.82%) |
Jun 18, 2024 | 166.57 | 168.33 | 165.22 | 166.72 | 101,761 | +0.23(+0.14%) |
Jun 17, 2024 | 162.76 | 167.01 | 162.76 | 166.49 | 99,155 | +2.84(+1.73%) |
Jun 14, 2024 | 165.66 | 165.66 | 163.30 | 163.65 | 59,073 | -3.43(-2.06%) |
Jun 13, 2024 | 166.97 | 167.27 | 164.81 | 167.08 | 54,353 | +0.11(+0.07%) |
Jun 12, 2024 | 167.01 | 168.88 | 166.01 | 166.97 | 113,243 | +0.45(+0.27%) |
Jun 11, 2024 | 161.79 | 166.70 | 160.23 | 166.53 | 191,301 | +4.25(+2.62%) |
Jun 10, 2024 | 161.30 | 162.27 | 159.79 | 162.27 | 106,298 | +0.14(+0.09%) |
Jun 07, 2024 | 161.15 | 162.53 | 161.15 | 162.13 | 67,296 | -0.16(-0.10%) |
Jun 06, 2024 | 161.65 | 162.78 | 161.65 | 162.29 | 38,391 | -0.05(-0.03%) |
Jun 05, 2024 | 161.43 | 162.46 | 160.71 | 162.34 | 56,373 | +0.92(+0.57%) |
Jun 04, 2024 | 162.79 | 163.68 | 161.22 | 161.43 | 61,897 | -1.79(-1.10%) |
Jun 03, 2024 | 162.80 | 163.92 | 160.61 | 163.22 | 62,224 | +1.22(+0.76%) |
May 31, 2024 | 158.93 | 162.76 | 158.93 | 162.00 | 85,562 | +2.90(+1.82%) |
May 30, 2024 | 158.74 | 159.31 | 157.23 | 159.10 | 224,717 | +1.25(+0.79%) |
May 29, 2024 | 159.91 | 160.14 | 156.85 | 157.85 | 86,947 | -3.18(-1.97%) |
May 28, 2024 | 161.83 | 162.03 | 159.07 | 161.03 | 64,774 | -0.62(-0.38%) |
May 24, 2024 | 163.18 | 163.18 | 160.57 | 161.65 | 60,473 | -0.59(-0.36%) |
May 23, 2024 | 161.94 | 163.42 | 161.34 | 162.23 | 73,501 | -0.07(-0.04%) |
May 22, 2024 | 162.07 | 162.90 | 161.46 | 162.30 | 42,474 | -0.48(-0.29%) |
May 21, 2024 | 162.03 | 162.81 | 161.84 | 162.78 | 41,698 | +0.24(+0.15%) |
May 20, 2024 | 162.65 | 164.43 | 162.22 | 162.54 | 53,189 | -0.89(-0.54%) |
May 17, 2024 | 164.31 | 164.31 | 162.36 | 163.43 | 104,041 | -1.42(-0.86%) |
May 16, 2024 | 161.68 | 164.96 | 160.73 | 164.85 | 106,535 | +2.63(+1.62%) |
May 15, 2024 | 162.88 | 162.88 | 159.62 | 162.22 | 70,827 | +0.18(+0.11%) |
May 14, 2024 | 163.28 | 163.28 | 159.88 | 162.04 | 99,122 | -0.43(-0.26%) |
May 13, 2024 | 162.67 | 164.12 | 161.29 | 162.47 | 87,410 | -0.20(-0.12%) |
May 10, 2024 | 161.07 | 162.85 | 160.56 | 162.67 | 57,213 | +0.78(+0.48%) |
May 09, 2024 | 164.56 | 164.56 | 160.62 | 161.90 | 85,245 | -1.67(-1.02%) |
May 08, 2024 | 160.37 | 164.56 | 158.39 | 163.57 | 111,266 | +3.80(+2.38%) |
May 07, 2024 | 144.36 | 160.34 | 144.36 | 159.76 | 294,530 | +22.47(+16.37%) |
May 06, 2024 | 138.08 | 138.34 | 136.86 | 137.29 | 82,136 | -0.34(-0.25%) |
May 03, 2024 | 137.83 | 137.83 | 135.63 | 137.63 | 60,272 | +0.72(+0.52%) |
May 02, 2024 | 136.87 | 138.19 | 136.28 | 136.92 | 62,735 | +0.39(+0.28%) |
May 01, 2024 | 137.27 | 137.71 | 135.84 | 136.53 | 68,326 | -0.16(-0.12%) |
Apr 30, 2024 | 135.78 | 137.42 | 134.63 | 136.69 | 69,228 | +0.70(+0.51%) |
Apr 29, 2024 | 136.92 | 137.88 | 135.54 | 135.99 | 73,033 | -0.08(-0.06%) |
Apr 26, 2024 | 137.86 | 138.26 | 136.00 | 136.07 | 58,739 | -2.01(-1.46%) |
Apr 25, 2024 | 137.85 | 138.85 | 136.62 | 138.08 | 100,548 | -0.11(-0.08%) |
Apr 24, 2024 | 135.95 | 138.19 | 135.84 | 138.19 | 70,959 | +1.41(+1.03%) |
Apr 23, 2024 | 136.19 | 137.39 | 135.81 | 136.78 | 72,734 | +0.87(+0.64%) |
Apr 22, 2024 | 136.57 | 137.24 | 135.52 | 135.91 | 66,184 | -0.58(-0.42%) |
Apr 19, 2024 | 133.91 | 136.54 | 133.10 | 136.49 | 143,208 | +2.58(+1.93%) |
Apr 18, 2024 | 133.61 | 135.00 | 133.61 | 133.91 | 88,840 | +0.28(+0.21%) |
Apr 17, 2024 | 134.16 | 134.23 | 132.77 | 133.63 | 61,550 | -0.80(-0.59%) |
Apr 16, 2024 | 133.15 | 135.15 | 132.64 | 134.43 | 80,568 | +0.62(+0.46%) |
Apr 15, 2024 | 134.65 | 135.40 | 133.41 | 133.81 | 72,957 | -0.18(-0.13%) |
Apr 12, 2024 | 135.03 | 136.67 | 133.58 | 133.99 | 80,756 | -1.79(-1.32%) |
Apr 11, 2024 | 134.88 | 137.76 | 134.67 | 135.78 | 103,308 | +1.35(+1.01%) |
Apr 10, 2024 | 136.67 | 136.67 | 133.14 | 134.43 | 71,439 | -3.51(-2.55%) |
Apr 09, 2024 | 139.63 | 140.67 | 137.70 | 137.94 | 66,654 | -0.85(-0.61%) |
Apr 08, 2024 | 139.58 | 140.02 | 138.10 | 138.79 | 63,915 | -0.85(-0.61%) |
Apr 05, 2024 | 138.61 | 139.87 | 137.71 | 139.63 | 56,378 | +0.37(+0.26%) |
Apr 04, 2024 | 138.06 | 139.53 | 138.06 | 139.26 | 69,453 | +1.53(+1.11%) |
Apr 03, 2024 | 137.95 | 138.75 | 137.18 | 137.73 | 71,926 | -0.96(-0.69%) |
Apr 02, 2024 | 140.96 | 141.10 | 137.83 | 138.69 | 118,226 | -2.87(-2.03%) |