Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 174.09 | 174.78 | 166.20 | 170.17 | 3,127,585 | -6.00(-3.41%) |
Jun 13, 2024 | 179.80 | 181.96 | 172.84 | 176.17 | 3,462,133 | -1.35(-0.76%) |
Jun 12, 2024 | 171.54 | 179.22 | 171.16 | 177.52 | 4,016,392 | +9.29(+5.52%) |
Jun 11, 2024 | 165.50 | 168.54 | 163.30 | 168.23 | 2,036,048 | +1.59(+0.95%) |
Jun 10, 2024 | 161.22 | 170.00 | 160.60 | 166.64 | 4,224,053 | +4.56(+2.81%) |
Jun 07, 2024 | 159.50 | 165.76 | 159.04 | 162.08 | 4,864,022 | +1.77(+1.10%) |
Jun 06, 2024 | 163.25 | 164.13 | 155.50 | 160.31 | 5,248,685 | -3.18(-1.95%) |
Jun 05, 2024 | 165.09 | 168.30 | 162.47 | 163.49 | 8,005,512 | +0.45(+0.28%) |
Jun 04, 2024 | 168.35 | 169.41 | 161.33 | 163.04 | 5,279,405 | -7.33(-4.30%) |
Jun 03, 2024 | 178.93 | 179.00 | 166.44 | 170.37 | 3,434,352 | -5.53(-3.14%) |
May 31, 2024 | 177.10 | 179.76 | 165.40 | 175.90 | 5,456,905 | +0.82(+0.47%) |
May 30, 2024 | 176.97 | 177.81 | 174.50 | 175.08 | 2,034,351 | -2.24(-1.26%) |
May 29, 2024 | 176.00 | 178.69 | 174.10 | 177.32 | 1,536,598 | -0.77(-0.43%) |
May 28, 2024 | 178.34 | 182.78 | 176.78 | 178.09 | 2,632,220 | +0.66(+0.37%) |
May 24, 2024 | 162.81 | 177.77 | 162.09 | 177.43 | 4,294,068 | +15.76(+9.75%) |
May 23, 2024 | 166.42 | 170.00 | 161.44 | 161.67 | 3,140,420 | -2.18(-1.33%) |
May 22, 2024 | 164.29 | 167.36 | 163.00 | 163.85 | 2,017,646 | -0.08(-0.05%) |
May 21, 2024 | 160.24 | 164.49 | 159.07 | 163.93 | 1,945,464 | +2.98(+1.85%) |
May 20, 2024 | 163.06 | 164.30 | 160.21 | 160.95 | 1,737,779 | -1.67(-1.03%) |
May 17, 2024 | 166.88 | 167.64 | 160.94 | 162.62 | 1,937,154 | -3.78(-2.27%) |
May 16, 2024 | 168.03 | 170.00 | 166.35 | 166.40 | 1,605,582 | -1.47(-0.88%) |
May 15, 2024 | 168.36 | 172.35 | 166.96 | 167.87 | 2,573,972 | +2.24(+1.35%) |
May 14, 2024 | 160.69 | 166.56 | 158.86 | 165.63 | 3,855,149 | +4.10(+2.54%) |
May 13, 2024 | 165.00 | 167.55 | 160.18 | 161.53 | 4,413,264 | -5.74(-3.43%) |
May 10, 2024 | 169.00 | 170.80 | 165.99 | 167.27 | 3,461,791 | +0.87(+0.52%) |
May 09, 2024 | 165.00 | 168.72 | 164.65 | 166.40 | 4,024,557 | +2.40(+1.46%) |
May 08, 2024 | 167.00 | 167.01 | 163.22 | 164.00 | 3,681,764 | -3.36(-2.01%) |
May 07, 2024 | 168.66 | 173.50 | 167.16 | 167.36 | 2,885,766 | -1.78(-1.05%) |
May 06, 2024 | 167.16 | 171.17 | 164.51 | 169.14 | 4,007,018 | +2.88(+1.73%) |
May 03, 2024 | 155.63 | 167.17 | 155.14 | 166.26 | 4,635,165 | +12.43(+8.08%) |
May 02, 2024 | 153.53 | 155.44 | 151.66 | 153.83 | 2,530,730 | +2.16(+1.42%) |