Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 4,650,784 | +0.69(+0.42%) |
Jul 01, 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 4,507,330 | -2.04(-1.24%) |
Jun 28, 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 8,756,038 | -1.33(-0.80%) |
Jun 27, 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 4,326,460 | -0.48(-0.29%) |
Jun 26, 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 4,777,800 | -0.61(-0.36%) |
Jun 25, 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 4,220,418 | -0.73(-0.43%) |
Jun 24, 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 4,490,540 | +0.80(+0.48%) |
Jun 21, 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 11,135,715 | +0.60(+0.36%) |
Jun 20, 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 4,992,462 | +0.20(+0.12%) |
Jun 18, 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 3,519,514 | +0.34(+0.20%) |
Jun 17, 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 5,411,852 | +2.33(+1.42%) |
Jun 14, 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 3,603,345 | +0.48(+0.29%) |
Jun 13, 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 5,433,687 | -0.50(-0.31%) |
Jun 12, 2024 | 164.88 | 165.33 | 162.44 | 163.83 | 6,280,645 | -1.24(-0.75%) |
Jun 11, 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 8,301,921 | -0.83(-0.50%) |
Jun 10, 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 9,430,960 | -5.14(-3.01%) |
Jun 07, 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 3,521,169 | -0.81(-0.47%) |
Jun 06, 2024 | 172.64 | 173.04 | 171.32 | 171.84 | 5,579,858 | -0.29(-0.17%) |
Jun 05, 2024 | 172.48 | 172.61 | 170.62 | 172.13 | 5,412,832 | -0.40(-0.23%) |
Jun 04, 2024 | 169.87 | 173.03 | 169.48 | 172.53 | 4,654,655 | +2.64(+1.55%) |
Jun 03, 2024 | 171.37 | 171.55 | 169.69 | 169.89 | 5,071,897 | -1.66(-0.97%) |
May 31, 2024 | 168.56 | 171.62 | 168.19 | 171.55 | 8,225,131 | +2.40(+1.42%) |
May 30, 2024 | 170.01 | 170.37 | 169.07 | 169.15 | 3,934,141 | -0.67(-0.39%) |
May 29, 2024 | 171.08 | 171.82 | 169.38 | 169.81 | 5,393,813 | -2.21(-1.29%) |
May 28, 2024 | 174.85 | 174.90 | 170.56 | 172.02 | 6,226,873 | -4.57(-2.59%) |
May 24, 2024 | 177.97 | 178.02 | 176.48 | 176.60 | 3,474,582 | -1.27(-0.71%) |
May 23, 2024 | 179.91 | 180.47 | 177.64 | 177.87 | 4,040,354 | -2.80(-1.55%) |
May 22, 2024 | 179.04 | 180.71 | 178.57 | 180.66 | 4,078,858 | +1.00(+0.56%) |
May 21, 2024 | 180.08 | 180.16 | 178.39 | 179.66 | 3,312,449 | +0.76(+0.43%) |
May 20, 2024 | 180.66 | 180.71 | 178.50 | 178.90 | 3,246,546 | -1.87(-1.03%) |
May 17, 2024 | 181.16 | 181.53 | 180.41 | 180.76 | 4,486,759 | -0.91(-0.50%) |
May 16, 2024 | 178.22 | 181.97 | 178.06 | 181.68 | 6,058,368 | +3.62(+2.03%) |
May 15, 2024 | 177.84 | 178.99 | 177.60 | 178.06 | 4,822,012 | -0.41(-0.23%) |
May 14, 2024 | 179.63 | 179.86 | 177.20 | 178.46 | 3,536,320 | -1.02(-0.57%) |
May 13, 2024 | 179.10 | 179.93 | 178.44 | 179.49 | 4,442,656 | +1.10(+0.62%) |
May 10, 2024 | 176.56 | 178.75 | 176.22 | 178.38 | 4,235,130 | +1.72(+0.97%) |
May 09, 2024 | 175.87 | 177.03 | 175.71 | 176.67 | 2,439,665 | +0.65(+0.37%) |
May 08, 2024 | 177.31 | 177.48 | 175.80 | 176.02 | 3,427,305 | -0.61(-0.34%) |
May 07, 2024 | 175.62 | 176.76 | 175.13 | 176.63 | 3,736,913 | +2.18(+1.25%) |
May 06, 2024 | 175.38 | 175.38 | 173.76 | 174.44 | 3,604,449 | -0.33(-0.19%) |
May 03, 2024 | 174.43 | 175.11 | 173.63 | 174.77 | 3,519,709 | +0.69(+0.40%) |
May 02, 2024 | 174.21 | 174.94 | 173.18 | 174.08 | 4,004,984 | +0.30(+0.17%) |