Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 165.53 | 166.78 | 161.20 | 161.83 | 304,084 | -8.06(-4.74%) |
Jun 06, 2024 | 164.80 | 169.92 | 164.38 | 169.89 | 229,171 | +5.12(+3.11%) |
Jun 05, 2024 | 162.56 | 165.34 | 161.45 | 164.77 | 324,160 | +2.19(+1.35%) |
Jun 04, 2024 | 167.33 | 167.34 | 162.00 | 162.58 | 408,097 | -6.71(-3.96%) |
Jun 03, 2024 | 168.57 | 169.77 | 167.23 | 169.29 | 231,270 | +1.60(+0.95%) |
May 31, 2024 | 170.14 | 170.67 | 167.69 | 167.69 | 1,273,284 | -2.35(-1.38%) |
May 30, 2024 | 167.54 | 171.09 | 167.54 | 170.04 | 261,479 | +2.54(+1.52%) |
May 29, 2024 | 168.90 | 170.39 | 167.33 | 167.50 | 306,617 | -2.88(-1.69%) |
May 28, 2024 | 168.87 | 170.61 | 167.19 | 170.38 | 486,509 | +2.15(+1.28%) |
May 27, 2024 | 167.77 | 168.77 | 167.51 | 168.23 | 46,438 | +1.51(+0.91%) |
May 24, 2024 | 167.53 | 168.35 | 166.47 | 166.72 | 304,907 | +0.19(+0.11%) |
May 23, 2024 | 169.61 | 170.38 | 165.56 | 166.53 | 555,567 | -3.88(-2.28%) |
May 22, 2024 | 173.70 | 173.70 | 169.71 | 170.41 | 264,022 | -4.83(-2.76%) |
May 21, 2024 | 174.28 | 176.14 | 173.45 | 175.24 | 188,319 | +0.49(+0.28%) |
May 17, 2024 | 174.75 | 0 | +3.46(+2.02%) | |||
May 16, 2024 | 169.62 | 172.15 | 169.00 | 171.29 | 430,694 | +0.79(+0.46%) |
May 15, 2024 | 173.56 | 173.56 | 170.46 | 170.50 | 282,090 | -2.61(-1.51%) |
May 14, 2024 | 173.01 | 173.66 | 171.89 | 173.11 | 238,587 | +0.97(+0.56%) |
May 13, 2024 | 173.90 | 175.42 | 171.59 | 172.14 | 171,098 | -2.61(-1.49%) |
May 10, 2024 | 175.86 | 176.94 | 173.57 | 174.75 | 236,819 | +0.49(+0.28%) |
May 09, 2024 | 174.45 | 175.28 | 173.45 | 174.26 | 183,516 | +0.74(+0.43%) |
May 08, 2024 | 171.98 | 175.38 | 171.64 | 173.52 | 263,271 | +0.53(+0.31%) |
May 07, 2024 | 172.70 | 173.75 | 171.66 | 172.99 | 253,438 | +0.50(+0.29%) |
May 06, 2024 | 170.70 | 173.24 | 170.70 | 172.49 | 296,120 | +3.92(+2.33%) |
May 03, 2024 | 166.56 | 168.65 | 164.17 | 168.57 | 272,892 | +3.17(+1.92%) |
May 02, 2024 | 165.91 | 168.73 | 163.60 | 165.40 | 472,915 | -2.19(-1.31%) |
May 01, 2024 | 166.50 | 170.44 | 165.80 | 167.59 | 283,043 | +1.87(+1.13%) |
Apr 30, 2024 | 166.59 | 167.98 | 165.72 | 165.72 | 442,146 | -2.86(-1.70%) |
Apr 29, 2024 | 168.36 | 169.16 | 166.62 | 168.58 | 217,446 | +0.61(+0.36%) |
Apr 26, 2024 | 167.30 | 168.73 | 165.88 | 167.97 | 245,653 | +1.85(+1.11%) |
Apr 25, 2024 | 163.11 | 166.33 | 161.69 | 166.12 | 215,383 | +3.12(+1.91%) |
Apr 24, 2024 | 162.30 | 164.65 | 161.94 | 163.00 | 193,265 | -0.08(-0.05%) |
Apr 23, 2024 | 160.90 | 163.67 | 160.55 | 163.08 | 311,389 | +1.08(+0.67%) |
Apr 22, 2024 | 162.86 | 163.89 | 160.90 | 162.00 | 411,000 | -5.00(-2.99%) |
Apr 19, 2024 | 167.22 | 167.84 | 166.27 | 167.00 | 267,455 | -0.53(-0.32%) |
Apr 18, 2024 | 167.26 | 168.47 | 166.01 | 167.53 | 390,995 | +1.62(+0.98%) |
Apr 17, 2024 | 161.56 | 166.20 | 161.50 | 165.91 | 353,936 | +4.09(+2.53%) |
Apr 16, 2024 | 159.04 | 162.87 | 157.92 | 161.82 | 442,618 | +1.29(+0.80%) |
Apr 15, 2024 | 163.35 | 163.87 | 159.95 | 160.53 | 334,084 | -2.12(-1.30%) |
Apr 12, 2024 | 169.16 | 169.70 | 161.93 | 162.65 | 420,799 | -3.31(-1.99%) |
Apr 11, 2024 | 167.30 | 167.65 | 164.32 | 165.96 | 247,215 | -0.37(-0.22%) |
Apr 10, 2024 | 167.16 | 167.16 | 162.82 | 166.33 | 328,241 | +1.02(+0.62%) |
Apr 09, 2024 | 165.33 | 166.43 | 163.67 | 165.31 | 342,831 | +2.20(+1.35%) |
Apr 08, 2024 | 167.66 | 168.02 | 162.37 | 163.11 | 712,890 | -3.15(-1.89%) |
Apr 05, 2024 | 161.65 | 166.72 | 161.25 | 166.26 | 312,692 | +4.82(+2.99%) |
Apr 04, 2024 | 163.50 | 163.99 | 161.22 | 161.44 | 260,033 | -1.55(-0.95%) |
Apr 03, 2024 | 162.50 | 163.55 | 161.09 | 162.99 | 406,381 | +0.34(+0.21%) |
Apr 02, 2024 | 164.50 | 164.58 | 160.31 | 162.65 | 316,802 | -1.64(-1.00%) |