Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 177.00 | 178.01 | 174.13 | 175.19 | 28,380 | -1.09(-0.62%) |
Jun 17, 2024 | 171.75 | 177.22 | 169.45 | 176.28 | 28,185 | +5.89(+3.46%) |
Jun 14, 2024 | 171.00 | 171.30 | 170.00 | 170.39 | 8,657 | -1.78(-1.03%) |
Jun 13, 2024 | 169.95 | 172.57 | 169.95 | 172.17 | 7,854 | +3.07(+1.82%) |
Jun 12, 2024 | 174.09 | 175.32 | 169.10 | 169.10 | 6,009 | -2.24(-1.31%) |
Jun 11, 2024 | 168.29 | 174.16 | 168.29 | 171.34 | 17,045 | +2.22(+1.32%) |
Jun 10, 2024 | 174.41 | 174.46 | 169.12 | 169.12 | 6,069 | -5.30(-3.04%) |
Jun 07, 2024 | 169.05 | 174.41 | 169.00 | 174.41 | 10,779 | +4.64(+2.73%) |
Jun 06, 2024 | 172.54 | 174.09 | 169.55 | 169.78 | 6,488 | -4.14(-2.38%) |
Jun 05, 2024 | 174.03 | 177.58 | 171.53 | 173.91 | 6,219 | +0.91(+0.52%) |
Jun 04, 2024 | 168.38 | 173.33 | 167.35 | 173.01 | 12,773 | +6.23(+3.74%) |
Jun 03, 2024 | 183.71 | 186.55 | 166.77 | 166.77 | 11,161 | -16.84(-9.17%) |
May 31, 2024 | 184.28 | 192.33 | 182.51 | 183.61 | 6,932 | -0.30(-0.16%) |
May 30, 2024 | 167.55 | 183.91 | 167.55 | 183.91 | 9,871 | +12.48(+7.28%) |
May 29, 2024 | 163.51 | 171.43 | 163.46 | 171.43 | 5,318 | +7.92(+4.84%) |
May 28, 2024 | 162.11 | 163.98 | 162.11 | 163.51 | 6,626 | +9.73(+6.33%) |
May 24, 2024 | 151.59 | 153.78 | 146.02 | 153.78 | 6,072 | +3.30(+2.19%) |
May 23, 2024 | 155.80 | 157.58 | 147.15 | 150.48 | 13,322 | -6.95(-4.42%) |
May 22, 2024 | 164.85 | 164.85 | 155.78 | 157.43 | 7,536 | -8.08(-4.88%) |
May 21, 2024 | 164.13 | 165.56 | 164.13 | 165.51 | 2,693 | +0.77(+0.47%) |
May 20, 2024 | 164.56 | 164.74 | 163.76 | 164.74 | 3,318 | +1.88(+1.15%) |
May 17, 2024 | 163.44 | 163.45 | 162.87 | 162.87 | 1,110 | +0.72(+0.44%) |
May 16, 2024 | 162.57 | 162.57 | 160.57 | 162.15 | 3,631 | -0.04(-0.02%) |
May 15, 2024 | 159.67 | 162.19 | 159.67 | 162.19 | 3,793 | +1.68(+1.04%) |
May 14, 2024 | 159.97 | 160.57 | 159.25 | 160.51 | 5,849 | +0.99(+0.62%) |
May 13, 2024 | 160.07 | 160.07 | 159.07 | 159.52 | 4,300 | -2.23(-1.38%) |
May 10, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 743 | +0.81(+0.50%) |
May 09, 2024 | 161.57 | 161.57 | 160.95 | 160.95 | 1,281 | +1.76(+1.11%) |
May 08, 2024 | 159.73 | 159.73 | 157.62 | 159.19 | 2,196 | -0.41(-0.26%) |
May 07, 2024 | 159.90 | 159.90 | 154.59 | 159.59 | 2,457 | -1.64(-1.01%) |
May 06, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 1,946 | +2.31(+1.46%) |
May 03, 2024 | 163.46 | 163.46 | 158.91 | 158.91 | 3,638 | -2.83(-1.75%) |
May 02, 2024 | 161.65 | 161.75 | 161.07 | 161.75 | 3,416 | +0.10(+0.06%) |
May 01, 2024 | 159.57 | 161.65 | 159.47 | 161.65 | 3,422 | +1.65(+1.03%) |
Apr 30, 2024 | 157.94 | 160.00 | 157.94 | 160.00 | 2,664 | -1.52(-0.94%) |
Apr 29, 2024 | 157.70 | 161.52 | 157.70 | 161.52 | 5,717 | +2.58(+1.63%) |
Apr 26, 2024 | 162.69 | 162.69 | 158.94 | 158.94 | 4,236 | -3.51(-2.16%) |
Apr 25, 2024 | 161.57 | 162.81 | 160.52 | 162.45 | 3,881 | -0.75(-0.46%) |
Apr 24, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 1,179 | -0.83(-0.50%) |
Apr 23, 2024 | 159.97 | 164.02 | 159.61 | 164.02 | 4,191 | +3.25(+2.02%) |
Apr 22, 2024 | 158.58 | 160.77 | 158.58 | 160.77 | 1,493 | -0.49(-0.30%) |
Apr 19, 2024 | 155.70 | 161.26 | 155.70 | 161.26 | 4,260 | +5.55(+3.57%) |
Apr 18, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 2,265 | -0.60(-0.38%) |
Apr 17, 2024 | 159.22 | 159.22 | 156.30 | 156.30 | 981 | -0.91(-0.58%) |
Apr 16, 2024 | 157.37 | 157.37 | 157.21 | 157.21 | 924 | +0.21(+0.13%) |
Apr 15, 2024 | 156.59 | 157.00 | 156.59 | 157.00 | 697 | +0.88(+0.56%) |
Apr 12, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 642 | -2.85(-1.79%) |
Apr 11, 2024 | 159.44 | 160.57 | 157.44 | 158.97 | 3,619 | +0.12(+0.07%) |
Apr 10, 2024 | 158.88 | 158.88 | 158.86 | 158.86 | 1,377 | -0.71(-0.44%) |
Apr 09, 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 496 | -0.49(-0.30%) |
Apr 08, 2024 | 161.57 | 161.68 | 160.05 | 160.05 | 1,231 | +0.58(+0.36%) |
Apr 05, 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 158.58 | 159.39 | 158.58 | 159.39 | 1,504 | +3.69(+2.37%) |
Apr 03, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 800 | -0.58(-0.37%) |
Apr 02, 2024 | 158.58 | 158.58 | 156.28 | 156.28 | 1,500 | -2.30(-1.45%) |