Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 202.27 | 207.02 | 202.27 | 204.03 | 600,063 | +1.75(+0.87%) |
Jun 12, 2024 | 196.59 | 205.59 | 194.72 | 202.27 | 776,860 | +8.49(+4.38%) |
Jun 11, 2024 | 185.36 | 194.60 | 185.09 | 193.78 | 605,481 | +8.10(+4.36%) |
Jun 10, 2024 | 180.94 | 186.09 | 180.94 | 185.68 | 272,582 | +3.00(+1.64%) |
Jun 07, 2024 | 181.09 | 184.48 | 181.09 | 182.67 | 418,743 | +0.64(+0.35%) |
Jun 06, 2024 | 181.43 | 182.34 | 179.70 | 182.03 | 141,382 | +0.08(+0.04%) |
Jun 05, 2024 | 179.10 | 183.25 | 178.78 | 181.95 | 245,270 | +4.72(+2.66%) |
Jun 04, 2024 | 176.75 | 178.31 | 175.70 | 177.23 | 219,236 | +0.07(+0.04%) |
Jun 03, 2024 | 177.24 | 179.16 | 175.41 | 177.16 | 405,748 | +1.81(+1.03%) |
May 31, 2024 | 175.81 | 175.91 | 169.80 | 175.36 | 356,681 | -0.09(-0.05%) |
May 30, 2024 | 174.97 | 176.06 | 174.03 | 175.45 | 373,757 | +0.34(+0.19%) |
May 29, 2024 | 177.80 | 179.20 | 174.78 | 175.11 | 274,437 | -5.81(-3.21%) |
May 28, 2024 | 177.59 | 181.42 | 176.25 | 180.91 | 268,016 | +4.67(+2.65%) |
May 24, 2024 | 175.47 | 178.50 | 174.77 | 176.24 | 267,376 | +2.22(+1.28%) |
May 23, 2024 | 177.33 | 177.33 | 172.80 | 174.02 | 180,730 | -1.97(-1.12%) |
May 22, 2024 | 175.94 | 178.30 | 175.27 | 175.99 | 281,113 | +1.24(+0.71%) |
May 21, 2024 | 174.01 | 175.00 | 173.34 | 174.75 | 152,181 | -0.53(-0.30%) |
May 20, 2024 | 172.85 | 175.28 | 172.85 | 175.28 | 159,672 | +2.48(+1.43%) |
May 17, 2024 | 173.66 | 174.92 | 172.11 | 172.80 | 148,318 | -0.53(-0.31%) |
May 16, 2024 | 175.44 | 175.65 | 172.85 | 173.33 | 159,735 | -1.79(-1.02%) |
May 15, 2024 | 175.87 | 179.11 | 174.77 | 175.12 | 205,872 | +0.54(+0.31%) |
May 14, 2024 | 173.40 | 175.18 | 173.12 | 174.58 | 157,274 | +1.94(+1.12%) |
May 13, 2024 | 171.54 | 173.50 | 170.66 | 172.64 | 185,117 | +1.90(+1.11%) |
May 10, 2024 | 173.88 | 175.41 | 170.39 | 170.75 | 428,392 | -2.67(-1.54%) |
May 09, 2024 | 175.15 | 175.15 | 171.18 | 173.42 | 257,249 | -1.39(-0.79%) |
May 08, 2024 | 173.00 | 176.37 | 171.99 | 174.81 | 249,380 | -0.03(-0.02%) |
May 07, 2024 | 175.96 | 178.22 | 174.48 | 174.84 | 407,916 | -1.11(-0.63%) |
May 06, 2024 | 171.85 | 176.69 | 171.03 | 175.94 | 507,999 | +5.46(+3.20%) |
May 03, 2024 | 170.66 | 171.98 | 164.78 | 170.49 | 737,788 | +14.47(+9.28%) |
May 02, 2024 | 154.93 | 157.15 | 151.91 | 156.01 | 511,540 | +3.65(+2.40%) |
May 01, 2024 | 155.31 | 156.94 | 152.15 | 152.36 | 353,773 | -5.31(-3.37%) |
Apr 30, 2024 | 160.32 | 162.18 | 157.61 | 157.67 | 335,410 | -4.03(-2.49%) |
Apr 29, 2024 | 158.13 | 162.04 | 156.51 | 161.70 | 250,340 | +3.70(+2.34%) |
Apr 26, 2024 | 156.37 | 158.92 | 155.24 | 158.00 | 332,403 | +1.73(+1.10%) |
Apr 25, 2024 | 155.46 | 158.76 | 155.22 | 156.27 | 175,922 | +0.14(+0.09%) |
Apr 24, 2024 | 155.03 | 156.84 | 153.66 | 156.13 | 202,153 | +2.53(+1.65%) |
Apr 23, 2024 | 152.90 | 156.29 | 152.58 | 153.60 | 256,622 | +1.68(+1.10%) |
Apr 22, 2024 | 149.71 | 152.95 | 149.24 | 151.92 | 191,834 | +2.41(+1.61%) |
Apr 19, 2024 | 151.30 | 152.64 | 148.46 | 149.52 | 270,264 | -3.14(-2.06%) |
Apr 18, 2024 | 151.85 | 154.59 | 150.03 | 152.66 | 203,431 | +0.99(+0.65%) |
Apr 17, 2024 | 153.96 | 154.34 | 151.24 | 151.67 | 266,069 | -2.06(-1.34%) |
Apr 16, 2024 | 158.91 | 159.60 | 153.64 | 153.73 | 396,569 | -5.56(-3.49%) |
Apr 15, 2024 | 160.85 | 161.58 | 158.56 | 159.29 | 239,009 | +0.01(+0.01%) |
Apr 12, 2024 | 161.33 | 162.68 | 158.74 | 159.28 | 202,890 | -4.69(-2.86%) |
Apr 11, 2024 | 164.42 | 165.22 | 161.36 | 163.97 | 197,232 | +0.65(+0.40%) |
Apr 10, 2024 | 163.94 | 164.58 | 161.93 | 163.32 | 214,973 | -3.71(-2.22%) |
Apr 09, 2024 | 164.68 | 167.86 | 164.68 | 167.03 | 267,864 | +3.09(+1.89%) |
Apr 08, 2024 | 163.32 | 164.50 | 162.79 | 163.94 | 125,312 | +1.34(+0.82%) |
Apr 05, 2024 | 162.50 | 164.45 | 161.98 | 162.60 | 151,485 | +0.26(+0.16%) |
Apr 04, 2024 | 165.68 | 167.25 | 161.68 | 162.34 | 113,787 | -1.43(-0.87%) |
Apr 03, 2024 | 162.47 | 165.14 | 161.80 | 163.77 | 163,878 | -0.40(-0.24%) |
Apr 02, 2024 | 163.82 | 164.63 | 161.53 | 164.17 | 239,237 | -1.94(-1.17%) |