Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 183.17 | 184.45 | 182.78 | 183.30 | 330,682 | -0.27(-0.15%) |
Jun 06, 2024 | 183.36 | 184.11 | 183.07 | 183.57 | 621,967 | -0.07(-0.04%) |
Jun 05, 2024 | 183.57 | 183.67 | 182.32 | 183.64 | 345,901 | +0.53(+0.29%) |
Jun 04, 2024 | 182.75 | 183.54 | 182.24 | 183.11 | 572,005 | -0.26(-0.14%) |
Jun 03, 2024 | 184.30 | 184.30 | 182.12 | 183.37 | 702,715 | -0.75(-0.41%) |
May 31, 2024 | 181.50 | 184.26 | 181.33 | 184.12 | 526,449 | +3.02(+1.67%) |
May 30, 2024 | 180.18 | 181.30 | 180.09 | 181.10 | 473,456 | +0.77(+0.43%) |
May 29, 2024 | 180.71 | 180.71 | 180.04 | 180.33 | 543,756 | -1.79(-0.98%) |
May 28, 2024 | 183.37 | 183.37 | 181.52 | 182.12 | 638,944 | -1.30(-0.71%) |
May 24, 2024 | 183.40 | 183.88 | 183.14 | 183.42 | 400,646 | +0.68(+0.37%) |
May 23, 2024 | 185.40 | 185.40 | 182.64 | 182.74 | 443,718 | -2.63(-1.42%) |
May 22, 2024 | 185.41 | 186.13 | 184.97 | 185.37 | 263,817 | -0.55(-0.30%) |
May 21, 2024 | 185.60 | 186.05 | 185.39 | 185.92 | 404,691 | +0.21(+0.11%) |
May 20, 2024 | 186.60 | 186.78 | 185.61 | 185.71 | 384,825 | -0.99(-0.53%) |
May 17, 2024 | 186.28 | 186.76 | 185.95 | 186.70 | 458,880 | +0.54(+0.29%) |
May 16, 2024 | 186.25 | 186.73 | 186.01 | 186.16 | 326,323 | +0.11(+0.06%) |
May 15, 2024 | 185.48 | 186.19 | 185.29 | 186.05 | 332,338 | +1.35(+0.73%) |
May 14, 2024 | 184.64 | 185.02 | 183.94 | 184.70 | 286,728 | +0.54(+0.29%) |
May 13, 2024 | 184.71 | 185.35 | 184.06 | 184.16 | 271,277 | -0.06(-0.03%) |
May 10, 2024 | 184.30 | 184.45 | 183.98 | 184.22 | 290,762 | +0.48(+0.26%) |
May 09, 2024 | 182.24 | 183.78 | 182.09 | 183.74 | 279,492 | +1.58(+0.87%) |
May 08, 2024 | 181.57 | 182.36 | 181.47 | 182.16 | 322,524 | +0.20(+0.11%) |
May 07, 2024 | 181.73 | 182.25 | 181.72 | 181.96 | 712,809 | +0.56(+0.31%) |
May 06, 2024 | 181.18 | 181.48 | 180.68 | 181.40 | 589,951 | +1.08(+0.60%) |
May 03, 2024 | 180.62 | 180.80 | 179.36 | 180.32 | 762,738 | +0.96(+0.54%) |
May 02, 2024 | 179.47 | 179.72 | 178.04 | 179.36 | 1,004,813 | +1.00(+0.56%) |
May 01, 2024 | 178.31 | 180.38 | 178.05 | 178.36 | 1,075,163 | -0.43(-0.24%) |
Apr 30, 2024 | 180.23 | 180.38 | 178.78 | 178.79 | 381,087 | -2.12(-1.17%) |
Apr 29, 2024 | 180.38 | 181.19 | 180.22 | 180.91 | 556,327 | +0.76(+0.42%) |
Apr 26, 2024 | 179.77 | 180.71 | 179.52 | 180.15 | 440,677 | -0.30(-0.17%) |
Apr 25, 2024 | 180.32 | 180.84 | 179.05 | 180.45 | 414,849 | -0.59(-0.33%) |
Apr 24, 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 508,421 | +0.06(+0.03%) |
Apr 23, 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 733,003 | +1.27(+0.71%) |
Apr 22, 2024 | 179.05 | 180.65 | 178.25 | 179.71 | 438,801 | +1.32(+0.74%) |
Apr 19, 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 655,323 | +1.48(+0.84%) |
Apr 18, 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 427,103 | +0.33(+0.19%) |
Apr 17, 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 869,976 | -0.12(-0.07%) |
Apr 16, 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 498,855 | -0.88(-0.50%) |
Apr 15, 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 547,267 | -0.94(-0.53%) |
Apr 12, 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 535,510 | -2.68(-1.48%) |
Apr 11, 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 402,570 | -0.51(-0.28%) |
Apr 10, 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 449,565 | -2.52(-1.37%) |
Apr 09, 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 383,718 | +0.52(+0.28%) |
Apr 08, 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 451,314 | +0.20(+0.11%) |
Apr 05, 2024 | 182.52 | 184.00 | 182.25 | 183.51 | 573,374 | +1.08(+0.59%) |
Apr 04, 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 725,834 | -1.76(-0.96%) |
Apr 03, 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 527,596 | -0.29(-0.16%) |
Apr 02, 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 1,034,198 | -1.19(-0.64%) |