Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 177.84 | 178.51 | 176.66 | 176.74 | 15,990,989 | -2.82(-1.57%) |
Jun 12, 2024 | 179.75 | 182.08 | 177.78 | 179.56 | 18,584,284 | +1.37(+0.77%) |
Jun 11, 2024 | 177.72 | 178.39 | 175.44 | 178.19 | 14,396,188 | +1.56(+0.88%) |
Jun 10, 2024 | 176.45 | 178.47 | 174.38 | 176.63 | 17,116,836 | +0.88(+0.50%) |
Jun 07, 2024 | 178.26 | 179.22 | 175.59 | 175.75 | 14,733,063 | -2.40(-1.35%) |
Jun 06, 2024 | 177.23 | 178.51 | 177.01 | 178.15 | 14,266,505 | +1.28(+0.72%) |
Jun 05, 2024 | 176.34 | 177.77 | 175.09 | 176.87 | 15,244,964 | +1.94(+1.11%) |
Jun 04, 2024 | 174.25 | 174.99 | 173.02 | 174.93 | 14,073,270 | +0.71(+0.41%) |
Jun 03, 2024 | 173.68 | 175.66 | 172.25 | 174.22 | 20,782,670 | +0.46(+0.26%) |
May 31, 2024 | 173.20 | 174.22 | 170.78 | 173.76 | 28,140,964 | +0.40(+0.23%) |
May 30, 2024 | 176.49 | 176.49 | 173.03 | 173.36 | 18,856,960 | -3.84(-2.16%) |
May 29, 2024 | 176.61 | 178.03 | 176.06 | 177.20 | 15,036,423 | -0.62(-0.35%) |
May 28, 2024 | 175.54 | 178.31 | 175.48 | 177.82 | 15,666,817 | +1.69(+0.96%) |
May 24, 2024 | 176.32 | 177.10 | 175.00 | 176.13 | 11,416,612 | +1.27(+0.73%) |
May 23, 2024 | 178.58 | 179.71 | 174.34 | 174.86 | 14,939,263 | -2.94(-1.65%) |
May 22, 2024 | 178.20 | 178.65 | 176.58 | 177.80 | 16,198,402 | -1.54(-0.86%) |
May 21, 2024 | 178.20 | 179.62 | 177.11 | 179.34 | 14,718,982 | +1.08(+0.61%) |
May 20, 2024 | 177.11 | 179.75 | 177.02 | 178.26 | 17,606,700 | +1.17(+0.66%) |
May 17, 2024 | 175.35 | 177.29 | 174.78 | 177.09 | 16,585,248 | +1.86(+1.06%) |
May 16, 2024 | 174.40 | 176.14 | 173.85 | 175.23 | 17,272,926 | +1.55(+0.89%) |
May 15, 2024 | 172.10 | 173.85 | 171.83 | 173.68 | 20,972,010 | +1.95(+1.13%) |
May 14, 2024 | 171.40 | 172.58 | 170.23 | 171.74 | 18,737,428 | +1.03(+0.60%) |
May 13, 2024 | 165.66 | 170.76 | 165.57 | 170.71 | 19,661,288 | +0.61(+0.36%) |
May 10, 2024 | 169.50 | 171.15 | 167.72 | 170.10 | 18,762,130 | -1.29(-0.75%) |
May 09, 2024 | 170.96 | 172.24 | 169.74 | 171.38 | 11,941,760 | +0.42(+0.25%) |
May 08, 2024 | 170.56 | 171.71 | 170.33 | 170.97 | 14,579,729 | -1.82(-1.05%) |
May 07, 2024 | 169.93 | 173.27 | 169.81 | 172.78 | 21,121,196 | +3.15(+1.85%) |
May 06, 2024 | 169.03 | 169.71 | 167.70 | 169.64 | 15,157,529 | +0.84(+0.50%) |
May 03, 2024 | 169.35 | 169.66 | 164.79 | 168.80 | 22,794,010 | +0.53(+0.31%) |
May 02, 2024 | 166.48 | 168.34 | 165.50 | 168.27 | 17,207,882 | +2.89(+1.75%) |
May 01, 2024 | 165.99 | 168.62 | 164.71 | 165.38 | 25,241,868 | +0.93(+0.56%) |
Apr 30, 2024 | 167.19 | 169.68 | 164.31 | 164.45 | 29,443,118 | -3.26(-1.94%) |
Apr 29, 2024 | 170.58 | 171.19 | 166.87 | 167.71 | 35,944,000 | -5.78(-3.33%) |
Apr 26, 2024 | 175.79 | 176.22 | 171.21 | 173.49 | 56,565,668 | +15.72(+9.97%) |
Apr 25, 2024 | 153.19 | 158.10 | 152.59 | 157.77 | 36,515,436 | -3.15(-1.96%) |
Apr 24, 2024 | 158.91 | 161.21 | 158.64 | 160.92 | 19,483,860 | +1.18(+0.74%) |
Apr 23, 2024 | 158.41 | 160.30 | 157.78 | 159.74 | 16,118,281 | +1.97(+1.25%) |
Apr 22, 2024 | 155.83 | 159.00 | 155.48 | 157.77 | 17,253,130 | +2.23(+1.43%) |
Apr 19, 2024 | 157.57 | 157.81 | 153.74 | 155.54 | 21,543,432 | -1.74(-1.11%) |
Apr 18, 2024 | 156.75 | 158.31 | 156.03 | 157.28 | 14,027,678 | +0.58(+0.37%) |
Apr 17, 2024 | 157.01 | 158.50 | 155.96 | 156.70 | 16,252,021 | +0.88(+0.56%) |
Apr 16, 2024 | 155.46 | 157.05 | 154.87 | 155.82 | 15,424,974 | -0.33(-0.21%) |
Apr 15, 2024 | 160.10 | 160.65 | 155.97 | 156.15 | 21,150,918 | -2.86(-1.80%) |
Apr 12, 2024 | 159.22 | 161.52 | 158.43 | 159.01 | 17,009,702 | -1.60(-0.99%) |
Apr 11, 2024 | 158.16 | 160.94 | 157.75 | 160.61 | 17,863,640 | +3.13(+1.99%) |
Apr 10, 2024 | 157.70 | 157.98 | 156.02 | 157.48 | 16,355,035 | -0.48(-0.30%) |
Apr 09, 2024 | 157.17 | 159.71 | 156.46 | 157.96 | 21,554,688 | +2.00(+1.28%) |
Apr 08, 2024 | 153.84 | 156.48 | 153.81 | 155.96 | 16,655,784 | +2.20(+1.43%) |
Apr 05, 2024 | 151.51 | 154.66 | 150.91 | 153.76 | 16,315,899 | +2.00(+1.32%) |
Apr 04, 2024 | 154.90 | 156.00 | 151.71 | 151.77 | 24,199,286 | -4.43(-2.83%) |
Apr 03, 2024 | 154.74 | 156.37 | 153.96 | 156.19 | 17,249,744 | +0.50(+0.32%) |
Apr 02, 2024 | 154.57 | 155.81 | 153.29 | 155.69 | 17,611,470 | -0.63(-0.40%) |