Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 173.69 | 174.63 | 171.16 | 171.23 | 93,356 | -3.20(-1.83%) |
Jun 06, 2024 | 176.29 | 176.71 | 172.83 | 174.43 | 131,652 | -1.60(-0.91%) |
Jun 05, 2024 | 177.82 | 177.82 | 174.67 | 176.03 | 206,325 | -0.62(-0.35%) |
Jun 04, 2024 | 175.81 | 177.88 | 175.31 | 176.65 | 142,605 | +0.25(+0.14%) |
Jun 03, 2024 | 179.58 | 180.31 | 175.44 | 176.40 | 186,799 | -3.60(-2.00%) |
May 31, 2024 | 178.64 | 180.47 | 177.93 | 180.00 | 247,184 | +1.45(+0.81%) |
May 30, 2024 | 179.27 | 179.74 | 178.02 | 178.55 | 159,372 | -0.06(-0.03%) |
May 29, 2024 | 180.63 | 181.54 | 178.39 | 178.61 | 176,488 | -3.33(-1.83%) |
May 28, 2024 | 186.77 | 187.89 | 181.93 | 181.94 | 108,564 | -5.69(-3.03%) |
May 24, 2024 | 189.76 | 189.84 | 187.25 | 187.63 | 96,439 | -1.51(-0.80%) |
May 23, 2024 | 190.49 | 191.39 | 188.43 | 189.14 | 123,784 | -0.61(-0.32%) |
May 22, 2024 | 188.98 | 192.62 | 188.64 | 189.75 | 143,336 | -0.18(-0.09%) |
May 21, 2024 | 191.00 | 192.72 | 189.33 | 189.93 | 118,910 | -1.62(-0.85%) |
May 20, 2024 | 189.52 | 192.26 | 189.44 | 191.55 | 155,833 | +2.40(+1.27%) |
May 17, 2024 | 189.51 | 190.12 | 187.80 | 189.15 | 177,215 | -0.11(-0.06%) |
May 16, 2024 | 191.79 | 191.79 | 188.02 | 189.26 | 145,212 | -2.85(-1.48%) |
May 15, 2024 | 189.94 | 193.39 | 189.94 | 192.11 | 153,115 | +3.08(+1.63%) |
May 14, 2024 | 189.01 | 189.36 | 188.27 | 189.03 | 152,030 | +0.51(+0.27%) |
May 13, 2024 | 191.65 | 191.65 | 188.51 | 188.52 | 99,629 | -0.75(-0.40%) |
May 10, 2024 | 189.93 | 190.21 | 188.03 | 189.27 | 99,299 | +0.10(+0.05%) |
May 09, 2024 | 187.64 | 189.54 | 186.72 | 189.17 | 94,091 | +2.08(+1.11%) |
May 08, 2024 | 187.47 | 188.53 | 186.00 | 187.08 | 219,432 | -0.39(-0.21%) |
May 07, 2024 | 184.71 | 189.08 | 184.71 | 187.47 | 247,245 | +2.75(+1.49%) |
May 06, 2024 | 184.43 | 186.25 | 183.54 | 184.72 | 164,074 | +1.29(+0.70%) |
May 03, 2024 | 186.16 | 186.16 | 182.47 | 183.43 | 135,192 | -1.39(-0.75%) |
May 02, 2024 | 184.25 | 186.50 | 182.54 | 184.82 | 166,479 | +2.49(+1.37%) |
May 01, 2024 | 179.64 | 184.70 | 179.64 | 182.33 | 203,144 | +2.41(+1.34%) |
Apr 30, 2024 | 185.94 | 193.55 | 177.94 | 179.91 | 396,712 | -7.62(-4.06%) |
Apr 29, 2024 | 188.04 | 189.16 | 186.59 | 187.53 | 215,216 | -0.74(-0.39%) |
Apr 26, 2024 | 188.56 | 190.21 | 187.98 | 188.27 | 100,069 | +0.07(+0.04%) |
Apr 25, 2024 | 189.01 | 189.01 | 186.84 | 188.20 | 81,274 | -2.00(-1.05%) |
Apr 24, 2024 | 189.13 | 190.65 | 187.66 | 190.21 | 158,201 | +0.68(+0.36%) |
Apr 23, 2024 | 188.09 | 190.14 | 188.09 | 189.53 | 75,715 | +2.31(+1.24%) |
Apr 22, 2024 | 185.89 | 189.17 | 184.81 | 187.21 | 82,697 | +2.33(+1.26%) |
Apr 19, 2024 | 186.00 | 186.81 | 183.42 | 184.88 | 91,407 | -0.17(-0.09%) |
Apr 18, 2024 | 186.09 | 187.25 | 184.89 | 185.05 | 84,290 | -0.36(-0.19%) |
Apr 17, 2024 | 187.74 | 188.68 | 185.38 | 185.41 | 115,714 | -1.09(-0.58%) |
Apr 16, 2024 | 186.92 | 187.48 | 185.85 | 186.50 | 69,605 | -0.76(-0.40%) |
Apr 15, 2024 | 190.18 | 191.53 | 186.70 | 187.25 | 95,989 | -2.53(-1.34%) |
Apr 12, 2024 | 191.99 | 191.99 | 189.35 | 189.79 | 103,507 | -3.04(-1.58%) |
Apr 11, 2024 | 191.80 | 192.99 | 190.25 | 192.83 | 87,700 | +1.12(+0.58%) |
Apr 10, 2024 | 190.32 | 192.06 | 189.87 | 191.71 | 64,193 | -1.34(-0.69%) |
Apr 09, 2024 | 193.88 | 194.39 | 191.06 | 193.05 | 105,368 | -0.20(-0.10%) |
Apr 08, 2024 | 194.75 | 194.85 | 193.14 | 193.25 | 103,303 | -1.04(-0.53%) |
Apr 05, 2024 | 190.98 | 195.49 | 190.98 | 194.28 | 224,684 | +4.07(+2.14%) |
Apr 04, 2024 | 192.09 | 194.38 | 189.69 | 190.22 | 99,563 | -1.13(-0.59%) |
Apr 03, 2024 | 189.40 | 192.25 | 189.40 | 191.34 | 202,578 | +1.11(+0.58%) |
Apr 02, 2024 | 189.74 | 190.54 | 187.26 | 190.24 | 136,454 | -0.17(-0.09%) |