Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 182.65 | 182.65 | 178.61 | 180.64 | 187,695 | -2.25(-1.23%) |
Jun 12, 2024 | 184.61 | 186.81 | 182.21 | 182.89 | 174,207 | -0.06(-0.03%) |
Jun 11, 2024 | 182.89 | 184.66 | 180.99 | 182.95 | 205,166 | -1.15(-0.62%) |
Jun 10, 2024 | 178.81 | 185.15 | 178.16 | 184.10 | 314,051 | +3.91(+2.17%) |
Jun 07, 2024 | 180.20 | 181.98 | 178.85 | 180.19 | 138,372 | -0.70(-0.39%) |
Jun 06, 2024 | 179.54 | 181.08 | 178.32 | 180.89 | 138,623 | +0.30(+0.17%) |
Jun 05, 2024 | 181.02 | 182.53 | 179.57 | 180.59 | 127,038 | +0.40(+0.22%) |
Jun 04, 2024 | 181.88 | 183.33 | 180.11 | 180.19 | 220,306 | -1.47(-0.81%) |
Jun 03, 2024 | 182.23 | 182.23 | 179.93 | 181.66 | 168,972 | -0.37(-0.20%) |
May 31, 2024 | 179.34 | 182.29 | 178.09 | 182.03 | 370,100 | +3.88(+2.18%) |
May 30, 2024 | 176.85 | 180.09 | 176.18 | 178.15 | 228,828 | +2.25(+1.28%) |
May 29, 2024 | 175.77 | 177.33 | 175.55 | 175.90 | 203,221 | -2.27(-1.27%) |
May 28, 2024 | 180.08 | 180.08 | 177.44 | 178.17 | 262,245 | -1.91(-1.06%) |
May 24, 2024 | 179.73 | 180.98 | 178.03 | 180.08 | 193,476 | +0.90(+0.50%) |
May 23, 2024 | 180.96 | 180.98 | 177.59 | 179.18 | 188,863 | -1.63(-0.90%) |
May 22, 2024 | 178.73 | 182.37 | 178.26 | 180.81 | 196,504 | +1.87(+1.05%) |
May 21, 2024 | 181.32 | 181.40 | 178.11 | 178.94 | 385,128 | -3.36(-1.84%) |
May 20, 2024 | 183.06 | 184.33 | 182.15 | 182.30 | 136,237 | -0.83(-0.45%) |
May 17, 2024 | 184.94 | 186.43 | 182.49 | 183.13 | 216,979 | -2.27(-1.22%) |
May 16, 2024 | 184.97 | 185.59 | 184.00 | 185.40 | 309,924 | +0.38(+0.21%) |
May 15, 2024 | 185.91 | 186.82 | 184.88 | 185.02 | 195,319 | +1.19(+0.65%) |
May 14, 2024 | 185.16 | 185.26 | 182.78 | 183.83 | 190,912 | -0.32(-0.17%) |
May 13, 2024 | 184.46 | 186.05 | 182.38 | 184.15 | 198,537 | -0.42(-0.23%) |
May 10, 2024 | 183.07 | 185.12 | 182.25 | 184.57 | 167,684 | +2.08(+1.14%) |
May 09, 2024 | 180.15 | 182.61 | 179.99 | 182.49 | 217,777 | +2.79(+1.55%) |
May 08, 2024 | 180.26 | 181.97 | 179.42 | 179.70 | 255,046 | -1.96(-1.08%) |
May 07, 2024 | 180.91 | 183.70 | 179.51 | 181.66 | 279,995 | +0.60(+0.33%) |
May 06, 2024 | 180.97 | 182.85 | 179.49 | 181.06 | 259,718 | +1.25(+0.69%) |
May 03, 2024 | 178.85 | 180.74 | 178.22 | 179.81 | 343,371 | +3.13(+1.77%) |
May 02, 2024 | 173.87 | 177.96 | 172.00 | 176.68 | 347,763 | +4.65(+2.70%) |
May 01, 2024 | 174.12 | 174.57 | 171.94 | 172.03 | 331,584 | -2.07(-1.19%) |
Apr 30, 2024 | 176.81 | 178.16 | 173.89 | 174.09 | 296,182 | -2.81(-1.59%) |
Apr 29, 2024 | 176.35 | 177.89 | 175.48 | 176.91 | 316,382 | -0.03(-0.02%) |
Apr 26, 2024 | 176.01 | 178.04 | 175.52 | 176.94 | 313,758 | -0.17(-0.10%) |
Apr 25, 2024 | 170.90 | 179.77 | 170.90 | 177.11 | 605,600 | +6.32(+3.70%) |
Apr 24, 2024 | 171.06 | 172.21 | 168.16 | 170.79 | 415,978 | -1.02(-0.59%) |
Apr 23, 2024 | 170.12 | 173.09 | 170.12 | 171.81 | 262,731 | +0.71(+0.41%) |
Apr 22, 2024 | 171.26 | 173.07 | 170.41 | 171.10 | 286,764 | +0.60(+0.35%) |
Apr 19, 2024 | 166.62 | 170.77 | 166.62 | 170.50 | 266,659 | +3.70(+2.22%) |
Apr 18, 2024 | 168.91 | 169.12 | 166.28 | 166.80 | 285,119 | -0.93(-0.55%) |
Apr 17, 2024 | 170.46 | 170.60 | 165.09 | 167.72 | 463,951 | -6.09(-3.50%) |
Apr 16, 2024 | 175.27 | 175.51 | 173.69 | 173.81 | 246,366 | -2.12(-1.20%) |
Apr 15, 2024 | 179.71 | 179.96 | 175.70 | 175.93 | 209,911 | -2.66(-1.49%) |
Apr 12, 2024 | 179.32 | 179.56 | 176.81 | 178.59 | 215,704 | -2.28(-1.26%) |
Apr 11, 2024 | 179.66 | 181.60 | 178.06 | 180.87 | 204,033 | +2.28(+1.28%) |
Apr 10, 2024 | 181.39 | 181.95 | 178.34 | 178.59 | 263,651 | -5.80(-3.15%) |
Apr 09, 2024 | 184.89 | 185.20 | 183.47 | 184.38 | 361,270 | -0.95(-0.51%) |
Apr 08, 2024 | 187.83 | 188.87 | 185.19 | 185.33 | 233,091 | -2.30(-1.22%) |
Apr 05, 2024 | 186.83 | 188.56 | 186.42 | 187.63 | 256,082 | -0.04(-0.02%) |
Apr 04, 2024 | 189.40 | 191.63 | 186.79 | 187.67 | 197,954 | -1.31(-0.69%) |
Apr 03, 2024 | 187.06 | 189.44 | 186.64 | 188.98 | 203,852 | +1.69(+0.90%) |
Apr 02, 2024 | 188.18 | 188.67 | 185.71 | 187.29 | 215,877 | -2.19(-1.15%) |