Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 174.18 | 174.18 | 172.76 | 173.76 | 1,392,315 | -0.59(-0.34%) |
Jun 12, 2024 | 175.91 | 176.00 | 174.03 | 174.35 | 1,178,436 | +0.29(+0.17%) |
Jun 11, 2024 | 174.40 | 174.40 | 173.12 | 174.06 | 1,428,743 | -1.16(-0.66%) |
Jun 10, 2024 | 174.35 | 175.29 | 173.96 | 175.22 | 1,318,406 | +0.45(+0.26%) |
Jun 07, 2024 | 174.67 | 175.85 | 174.25 | 174.77 | 799,505 | -0.35(-0.20%) |
Jun 06, 2024 | 175.11 | 175.77 | 174.66 | 175.12 | 1,222,488 | -0.29(-0.16%) |
Jun 05, 2024 | 175.12 | 175.43 | 174.06 | 175.41 | 1,270,419 | +0.80(+0.46%) |
Jun 04, 2024 | 174.64 | 175.14 | 173.85 | 174.61 | 1,176,963 | -0.70(-0.40%) |
Jun 03, 2024 | 176.63 | 176.63 | 173.99 | 175.31 | 1,238,539 | -1.15(-0.65%) |
May 31, 2024 | 173.98 | 176.46 | 173.67 | 176.46 | 1,561,410 | +2.77(+1.59%) |
May 30, 2024 | 172.77 | 173.80 | 172.64 | 173.69 | 1,417,508 | +0.93(+0.54%) |
May 29, 2024 | 173.39 | 173.45 | 172.64 | 172.76 | 986,657 | -1.97(-1.13%) |
May 28, 2024 | 175.92 | 175.92 | 174.12 | 174.73 | 1,013,297 | -1.11(-0.63%) |
May 24, 2024 | 175.52 | 176.20 | 175.45 | 175.84 | 1,056,066 | +0.98(+0.56%) |
May 23, 2024 | 177.62 | 177.62 | 174.71 | 174.86 | 1,071,686 | -2.56(-1.44%) |
May 22, 2024 | 177.54 | 178.10 | 176.89 | 177.42 | 724,546 | -0.56(-0.31%) |
May 21, 2024 | 177.58 | 178.09 | 177.43 | 177.98 | 1,004,193 | +0.26(+0.15%) |
May 20, 2024 | 178.35 | 178.71 | 177.67 | 177.72 | 837,499 | -0.62(-0.35%) |
May 17, 2024 | 178.07 | 178.41 | 177.70 | 178.34 | 1,327,232 | +0.49(+0.27%) |
May 16, 2024 | 178.28 | 178.50 | 177.82 | 177.85 | 1,918,998 | -0.20(-0.11%) |
May 15, 2024 | 177.62 | 178.20 | 177.22 | 178.05 | 1,125,699 | +1.33(+0.75%) |
May 14, 2024 | 176.56 | 176.96 | 176.01 | 176.72 | 1,571,473 | +0.72(+0.41%) |
May 13, 2024 | 176.64 | 177.21 | 175.94 | 176.00 | 912,531 | -0.19(-0.11%) |
May 10, 2024 | 176.31 | 176.54 | 175.87 | 176.19 | 1,003,526 | +0.26(+0.15%) |
May 09, 2024 | 174.54 | 175.93 | 174.34 | 175.93 | 923,698 | +1.57(+0.90%) |
May 08, 2024 | 173.70 | 174.53 | 173.61 | 174.35 | 1,004,480 | +0.18(+0.10%) |
May 07, 2024 | 174.06 | 174.59 | 174.02 | 174.18 | 790,033 | +0.40(+0.23%) |
May 06, 2024 | 173.38 | 173.82 | 173.17 | 173.78 | 1,029,937 | +1.34(+0.78%) |
May 03, 2024 | 172.74 | 172.99 | 171.59 | 172.43 | 974,086 | +1.02(+0.59%) |
May 02, 2024 | 171.64 | 171.88 | 170.02 | 171.42 | 1,232,539 | +0.87(+0.51%) |