Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 179.25 | 181.61 | 179.10 | 180.38 | 515 | +2.53(+1.43%) |
Jun 14, 2024 | 178.08 | 179.93 | 176.07 | 177.85 | 4,166 | -8.40(-4.51%) |
Jun 13, 2024 | 186.35 | 187.65 | 183.73 | 186.25 | 3,990 | -5.50(-2.87%) |
Jun 12, 2024 | 190.35 | 193.94 | 190.35 | 191.75 | 1,098 | +5.44(+2.92%) |
Jun 11, 2024 | 186.40 | 186.40 | 185.00 | 186.31 | 1,812 | -1.22(-0.65%) |
Jun 10, 2024 | 187.18 | 188.00 | 185.32 | 187.53 | 712 | -0.28(-0.15%) |
Jun 07, 2024 | 187.49 | 188.83 | 187.29 | 187.81 | 240 | -3.56(-1.86%) |
Jun 06, 2024 | 190.14 | 191.61 | 189.46 | 191.37 | 300 | -2.93(-1.51%) |
Jun 05, 2024 | 195.54 | 196.31 | 191.36 | 194.30 | 516 | +1.30(+0.67%) |
Jun 04, 2024 | 193.67 | 193.67 | 189.70 | 193.00 | 610 | -0.60(-0.31%) |
Jun 03, 2024 | 192.50 | 194.78 | 192.14 | 193.60 | 1,000 | +4.94(+2.62%) |
May 31, 2024 | 189.75 | 189.75 | 188.66 | 188.66 | 1,800 | -2.40(-1.25%) |
May 30, 2024 | 191.12 | 191.25 | 189.05 | 191.06 | 21,086 | +1.36(+0.72%) |
May 29, 2024 | 191.91 | 193.62 | 189.65 | 189.70 | 2,870 | -1.44(-0.75%) |
May 28, 2024 | 193.65 | 195.73 | 191.14 | 191.14 | 933 | -1.91(-0.99%) |
May 24, 2024 | 188.29 | 193.96 | 188.29 | 193.05 | 2,635 | +3.17(+1.67%) |
May 23, 2024 | 191.08 | 193.00 | 188.70 | 189.88 | 527 | +3.30(+1.77%) |
May 22, 2024 | 189.94 | 189.94 | 186.58 | 186.58 | 171 | +0.23(+0.13%) |
May 21, 2024 | 188.04 | 189.05 | 186.35 | 186.35 | 184 | -0.11(-0.06%) |
May 20, 2024 | 187.48 | 188.49 | 186.46 | 186.46 | 272 | -0.37(-0.20%) |
May 17, 2024 | 189.45 | 189.45 | 186.33 | 186.83 | 475 | -3.56(-1.87%) |
May 16, 2024 | 192.57 | 193.40 | 187.55 | 190.39 | 473 | -10.01(-5.00%) |
May 15, 2024 | 203.21 | 204.69 | 199.08 | 200.40 | 1,441 | +2.89(+1.46%) |
May 14, 2024 | 201.28 | 202.00 | 197.51 | 197.51 | 147 | -4.94(-2.44%) |
May 13, 2024 | 203.32 | 203.88 | 202.26 | 202.45 | 255 | +0.24(+0.12%) |
May 10, 2024 | 201.31 | 202.54 | 201.31 | 202.21 | 1,045 | +5.50(+2.80%) |
May 09, 2024 | 197.50 | 199.00 | 195.99 | 196.70 | 2,125 | +2.38(+1.22%) |
May 08, 2024 | 195.00 | 195.00 | 193.71 | 194.32 | 495 | +0.26(+0.14%) |
May 07, 2024 | 188.20 | 194.50 | 188.20 | 194.06 | 768 | +1.53(+0.79%) |
May 06, 2024 | 192.55 | 193.44 | 191.06 | 192.53 | 934 | +2.53(+1.33%) |
May 03, 2024 | 191.10 | 192.20 | 189.38 | 190.00 | 1,185 | +3.71(+1.99%) |
May 02, 2024 | 186.29 | 189.64 | 159.53 | 186.29 | 578 | +2.49(+1.36%) |
May 01, 2024 | 189.20 | 189.20 | 183.80 | 183.80 | 30 | -2.72(-1.46%) |
Apr 30, 2024 | 189.01 | 189.57 | 186.52 | 186.52 | 2,085 | -3.48(-1.83%) |
Apr 29, 2024 | 190.63 | 190.63 | 188.95 | 190.00 | 1,614 | +4.44(+2.39%) |
Apr 26, 2024 | 189.50 | 190.00 | 182.70 | 185.56 | 253 | -0.41(-0.22%) |
Apr 25, 2024 | 183.00 | 186.25 | 182.98 | 185.97 | 441 | -2.03(-1.08%) |
Apr 24, 2024 | 189.20 | 189.20 | 183.59 | 188.00 | 634 | +4.52(+2.46%) |
Apr 23, 2024 | 184.42 | 184.42 | 183.48 | 183.48 | 103 | -1.65(-0.89%) |
Apr 22, 2024 | 182.00 | 186.80 | 182.00 | 185.13 | 156 | +0.34(+0.18%) |
Apr 19, 2024 | 184.00 | 184.87 | 183.54 | 184.79 | 262 | -1.12(-0.60%) |
Apr 18, 2024 | 186.95 | 187.47 | 184.66 | 185.91 | 3,837 | +2.16(+1.18%) |
Apr 17, 2024 | 183.80 | 185.46 | 183.75 | 183.75 | 138 | +0.90(+0.49%) |
Apr 16, 2024 | 185.09 | 185.09 | 182.15 | 182.85 | 162 | -2.46(-1.33%) |
Apr 15, 2024 | 188.77 | 189.50 | 184.62 | 185.31 | 2,891 | +3.12(+1.71%) |
Apr 12, 2024 | 185.70 | 185.70 | 182.19 | 182.19 | 3,985 | -3.96(-2.12%) |
Apr 11, 2024 | 186.00 | 186.39 | 183.95 | 186.15 | 2,720 | -1.19(-0.64%) |
Apr 10, 2024 | 186.27 | 189.02 | 186.27 | 187.34 | 1,059 | -0.03(-0.01%) |
Apr 09, 2024 | 191.10 | 191.10 | 187.25 | 187.36 | 811 | -0.48(-0.26%) |
Apr 08, 2024 | 187.66 | 189.25 | 187.66 | 187.84 | 4,326 | +1.94(+1.04%) |
Apr 05, 2024 | 185.43 | 186.70 | 185.00 | 185.90 | 112 | -1.99(-1.06%) |
Apr 04, 2024 | 192.00 | 192.00 | 187.89 | 187.89 | 416 | -3.29(-1.72%) |
Apr 03, 2024 | 190.36 | 191.34 | 190.36 | 191.18 | 692 | +2.31(+1.23%) |
Apr 02, 2024 | 189.09 | 189.43 | 188.86 | 188.86 | 203 | +2.36(+1.27%) |