Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 168.79 | 170.50 | 168.22 | 170.00 | 1,265,385 | +1.31(+0.78%) |
Jun 06, 2024 | 168.72 | 169.18 | 167.48 | 168.69 | 1,222,064 | +0.04(+0.02%) |
Jun 05, 2024 | 167.60 | 168.71 | 166.99 | 168.65 | 875,623 | +1.78(+1.07%) |
Jun 04, 2024 | 165.81 | 166.94 | 164.51 | 166.87 | 970,654 | +0.66(+0.40%) |
Jun 03, 2024 | 170.00 | 170.26 | 164.83 | 166.21 | 1,301,902 | -3.37(-1.99%) |
May 31, 2024 | 167.94 | 169.97 | 166.09 | 169.58 | 2,005,817 | +1.89(+1.13%) |
May 30, 2024 | 166.64 | 168.24 | 166.24 | 167.69 | 1,036,828 | +0.98(+0.59%) |
May 29, 2024 | 167.15 | 168.59 | 166.19 | 166.71 | 1,281,785 | -1.60(-0.95%) |
May 28, 2024 | 173.70 | 174.41 | 168.21 | 168.31 | 1,211,820 | -5.35(-3.08%) |
May 24, 2024 | 173.28 | 173.87 | 172.66 | 173.66 | 1,030,678 | +0.94(+0.54%) |
May 23, 2024 | 175.38 | 176.06 | 172.62 | 172.72 | 1,480,440 | -1.41(-0.81%) |
May 22, 2024 | 171.30 | 174.47 | 170.55 | 174.13 | 1,785,535 | +5.00(+2.96%) |
May 21, 2024 | 168.14 | 169.39 | 167.36 | 169.13 | 1,044,344 | +0.53(+0.31%) |
May 20, 2024 | 167.08 | 169.54 | 166.66 | 168.60 | 959,851 | +1.80(+1.08%) |
May 17, 2024 | 168.33 | 168.33 | 166.27 | 166.80 | 1,678,589 | -1.11(-0.66%) |
May 16, 2024 | 169.20 | 170.07 | 167.82 | 167.91 | 978,244 | -1.72(-1.01%) |
May 15, 2024 | 169.53 | 170.97 | 169.21 | 169.63 | 1,137,052 | +1.10(+0.65%) |
May 14, 2024 | 170.00 | 170.95 | 168.30 | 168.53 | 1,400,209 | -1.57(-0.92%) |
May 13, 2024 | 171.26 | 171.56 | 169.80 | 170.10 | 826,734 | -0.70(-0.41%) |
May 10, 2024 | 171.01 | 171.57 | 170.39 | 170.80 | 1,193,660 | +0.90(+0.53%) |
May 09, 2024 | 169.28 | 171.27 | 168.86 | 169.90 | 1,266,278 | +0.76(+0.45%) |
May 08, 2024 | 169.19 | 169.84 | 168.30 | 169.14 | 988,180 | -0.44(-0.26%) |
May 07, 2024 | 168.21 | 169.91 | 168.21 | 169.58 | 1,008,450 | +1.53(+0.91%) |
May 06, 2024 | 167.00 | 169.23 | 166.92 | 168.05 | 1,468,645 | +1.49(+0.89%) |
May 03, 2024 | 163.70 | 166.88 | 162.78 | 166.56 | 2,065,101 | +3.22(+1.97%) |
May 02, 2024 | 170.00 | 171.12 | 161.96 | 163.34 | 2,896,057 | -10.64(-6.12%) |
May 01, 2024 | 174.22 | 176.22 | 173.56 | 173.98 | 1,267,970 | -0.68(-0.39%) |
Apr 30, 2024 | 177.69 | 178.07 | 174.38 | 174.66 | 1,138,335 | -3.03(-1.71%) |
Apr 29, 2024 | 177.81 | 178.46 | 176.88 | 177.69 | 701,507 | +0.18(+0.10%) |
Apr 26, 2024 | 178.16 | 179.01 | 177.45 | 177.51 | 637,924 | -0.42(-0.24%) |
Apr 25, 2024 | 177.13 | 178.78 | 176.37 | 177.93 | 998,698 | -0.29(-0.16%) |
Apr 24, 2024 | 180.68 | 181.14 | 177.04 | 178.22 | 867,348 | -1.63(-0.91%) |
Apr 23, 2024 | 179.10 | 180.41 | 178.58 | 179.85 | 600,976 | +1.99(+1.12%) |
Apr 22, 2024 | 178.52 | 179.33 | 177.22 | 177.86 | 642,998 | +0.16(+0.09%) |
Apr 19, 2024 | 178.14 | 178.73 | 176.77 | 177.70 | 806,643 | +0.43(+0.24%) |
Apr 18, 2024 | 179.21 | 179.60 | 176.71 | 177.27 | 629,045 | -0.78(-0.44%) |
Apr 17, 2024 | 179.45 | 180.03 | 177.24 | 178.05 | 900,870 | -1.04(-0.58%) |
Apr 16, 2024 | 178.83 | 180.54 | 178.00 | 179.09 | 896,166 | +0.05(+0.03%) |
Apr 15, 2024 | 182.34 | 182.81 | 178.55 | 179.04 | 919,414 | -0.67(-0.37%) |
Apr 12, 2024 | 178.63 | 180.10 | 178.12 | 179.71 | 826,320 | -0.79(-0.44%) |
Apr 11, 2024 | 179.97 | 181.35 | 178.59 | 180.50 | 845,038 | +0.75(+0.42%) |
Apr 10, 2024 | 178.96 | 181.69 | 178.04 | 179.75 | 1,376,023 | -1.43(-0.79%) |
Apr 09, 2024 | 181.20 | 181.56 | 178.81 | 181.18 | 749,050 | +0.26(+0.14%) |
Apr 08, 2024 | 182.36 | 182.99 | 180.75 | 180.92 | 659,789 | -1.30(-0.71%) |
Apr 05, 2024 | 180.64 | 182.66 | 179.79 | 182.22 | 763,735 | +2.88(+1.61%) |
Apr 04, 2024 | 182.36 | 182.85 | 179.00 | 179.34 | 845,491 | -1.77(-0.98%) |
Apr 03, 2024 | 180.38 | 182.50 | 180.38 | 181.11 | 739,596 | +0.74(+0.41%) |
Apr 02, 2024 | 180.73 | 181.52 | 179.79 | 180.37 | 921,881 | -0.09(-0.05%) |