Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 182.15 | 184.76 | 181.44 | 183.58 | 488,244 | +0.49(+0.27%) |
Jun 06, 2024 | 182.45 | 183.81 | 180.98 | 183.09 | 448,236 | +0.37(+0.20%) |
Jun 05, 2024 | 181.65 | 182.87 | 179.73 | 182.72 | 412,441 | +0.69(+0.38%) |
Jun 04, 2024 | 181.63 | 182.87 | 181.38 | 182.03 | 409,082 | -0.84(-0.46%) |
Jun 03, 2024 | 184.06 | 184.06 | 180.96 | 182.87 | 396,515 | -0.62(-0.34%) |
May 31, 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 912,362 | +2.01(+1.11%) |
May 30, 2024 | 179.77 | 181.84 | 179.16 | 181.48 | 424,730 | +2.32(+1.29%) |
May 29, 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 432,992 | -1.76(-0.97%) |
May 28, 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 417,226 | -2.85(-1.55%) |
May 24, 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 394,339 | +3.53(+1.96%) |
May 23, 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 671,917 | -1.06(-0.58%) |
May 22, 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 375,467 | -0.55(-0.30%) |
May 21, 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 560,932 | +0.29(+0.16%) |
May 20, 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 472,214 | -1.57(-0.86%) |
May 17, 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 493,750 | +0.73(+0.40%) |
May 16, 2024 | 182.01 | 182.72 | 181.04 | 182.40 | 395,692 | +0.37(+0.20%) |
May 15, 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 662,125 | +0.39(+0.21%) |
May 14, 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 653,923 | +0.21(+0.12%) |
May 13, 2024 | 179.93 | 181.45 | 179.41 | 181.43 | 308,646 | +2.03(+1.13%) |
May 10, 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 347,573 | -0.98(-0.54%) |
May 09, 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 312,985 | +1.84(+1.03%) |
May 08, 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 417,346 | -0.61(-0.34%) |
May 07, 2024 | 176.41 | 180.57 | 176.41 | 179.15 | 570,694 | +3.00(+1.70%) |
May 06, 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 670,034 | -0.12(-0.07%) |
May 03, 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 475,246 | +0.93(+0.53%) |
May 02, 2024 | 175.48 | 176.11 | 174.15 | 175.34 | 481,373 | +1.14(+0.65%) |