Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 165.01 | 167.32 | 163.58 | 166.65 | 236,127 | +0.79(+0.48%) |
Jun 14, 2024 | 165.30 | 166.17 | 164.26 | 165.86 | 116,218 | -0.25(-0.15%) |
Jun 13, 2024 | 167.84 | 167.84 | 165.37 | 166.11 | 204,281 | -1.27(-0.76%) |
Jun 12, 2024 | 169.90 | 171.07 | 166.71 | 167.38 | 360,813 | +0.96(+0.58%) |
Jun 11, 2024 | 164.94 | 167.71 | 164.69 | 166.42 | 221,642 | +0.43(+0.26%) |
Jun 10, 2024 | 164.53 | 166.83 | 163.19 | 165.99 | 254,201 | -0.09(-0.05%) |
Jun 07, 2024 | 165.26 | 166.80 | 164.48 | 166.08 | 392,480 | -1.03(-0.62%) |
Jun 06, 2024 | 164.08 | 167.42 | 163.79 | 167.11 | 268,558 | +2.25(+1.36%) |
Jun 05, 2024 | 165.01 | 165.85 | 163.33 | 164.86 | 350,133 | -0.21(-0.13%) |
Jun 04, 2024 | 161.90 | 166.46 | 161.90 | 165.07 | 293,856 | +2.43(+1.49%) |
Jun 03, 2024 | 165.58 | 165.82 | 161.95 | 162.64 | 265,940 | -2.54(-1.54%) |
May 31, 2024 | 161.92 | 165.71 | 160.26 | 165.18 | 599,418 | +4.37(+2.72%) |
May 30, 2024 | 159.74 | 161.15 | 159.74 | 160.81 | 146,582 | +1.94(+1.22%) |
May 29, 2024 | 157.46 | 159.27 | 157.46 | 158.87 | 180,988 | -0.60(-0.38%) |
May 28, 2024 | 161.67 | 161.69 | 159.15 | 159.47 | 183,188 | -1.03(-0.64%) |
May 24, 2024 | 162.02 | 162.82 | 160.47 | 160.50 | 180,444 | -0.37(-0.23%) |
May 23, 2024 | 165.99 | 165.99 | 160.75 | 160.87 | 267,082 | -4.49(-2.72%) |
May 22, 2024 | 165.35 | 166.52 | 165.04 | 165.36 | 158,503 | -0.09(-0.05%) |
May 21, 2024 | 166.02 | 166.63 | 164.83 | 165.45 | 189,800 | -0.57(-0.34%) |
May 20, 2024 | 165.58 | 168.37 | 165.13 | 166.02 | 231,323 | +0.15(+0.09%) |
May 17, 2024 | 166.74 | 166.74 | 165.58 | 165.87 | 152,024 | -0.92(-0.55%) |
May 16, 2024 | 166.76 | 167.72 | 166.22 | 166.79 | 258,233 | +0.03(+0.02%) |
May 15, 2024 | 168.20 | 168.40 | 166.60 | 166.76 | 345,273 | +1.75(+1.06%) |
May 14, 2024 | 164.43 | 165.42 | 162.18 | 165.01 | 286,170 | +1.99(+1.22%) |
May 13, 2024 | 165.52 | 165.64 | 162.20 | 163.02 | 155,005 | -1.47(-0.89%) |
May 10, 2024 | 165.11 | 165.15 | 163.05 | 164.49 | 260,988 | -0.62(-0.38%) |
May 09, 2024 | 161.92 | 165.28 | 161.36 | 165.11 | 300,788 | +3.43(+2.12%) |
May 08, 2024 | 161.04 | 161.89 | 159.34 | 161.68 | 326,556 | -0.35(-0.22%) |
May 07, 2024 | 159.75 | 162.14 | 159.10 | 162.03 | 356,470 | +3.45(+2.18%) |
May 06, 2024 | 160.78 | 160.78 | 157.62 | 158.58 | 201,931 | -1.28(-0.80%) |
May 03, 2024 | 161.02 | 162.19 | 158.62 | 159.86 | 343,592 | +1.34(+0.85%) |
May 02, 2024 | 158.19 | 159.28 | 156.38 | 158.52 | 297,592 | +1.66(+1.06%) |
May 01, 2024 | 155.36 | 160.57 | 155.36 | 156.86 | 320,182 | +1.50(+0.97%) |
Apr 30, 2024 | 155.94 | 157.71 | 155.35 | 155.36 | 270,919 | -2.46(-1.56%) |
Apr 29, 2024 | 157.32 | 158.66 | 156.63 | 157.82 | 223,665 | +1.90(+1.22%) |
Apr 26, 2024 | 156.11 | 157.41 | 155.39 | 155.92 | 301,731 | +0.18(+0.12%) |
Apr 25, 2024 | 157.41 | 158.73 | 155.22 | 155.74 | 432,851 | -2.25(-1.42%) |
Apr 24, 2024 | 163.04 | 164.97 | 157.40 | 157.99 | 804,757 | -7.76(-4.68%) |
Apr 23, 2024 | 163.50 | 166.43 | 162.90 | 165.75 | 322,239 | +2.41(+1.48%) |
Apr 22, 2024 | 159.71 | 163.52 | 158.69 | 163.34 | 489,115 | +4.07(+2.56%) |
Apr 19, 2024 | 159.52 | 159.76 | 157.88 | 159.27 | 341,826 | +0.05(+0.03%) |
Apr 18, 2024 | 162.25 | 162.25 | 157.79 | 159.22 | 332,722 | -2.78(-1.72%) |
Apr 17, 2024 | 165.29 | 167.70 | 159.97 | 162.00 | 632,491 | -4.34(-2.61%) |
Apr 16, 2024 | 167.84 | 168.12 | 166.01 | 166.34 | 261,199 | -2.05(-1.22%) |
Apr 15, 2024 | 172.18 | 172.18 | 167.90 | 168.39 | 250,301 | -2.66(-1.56%) |
Apr 12, 2024 | 172.39 | 172.68 | 170.59 | 171.05 | 202,093 | -1.85(-1.07%) |
Apr 11, 2024 | 173.27 | 173.69 | 170.89 | 172.90 | 229,512 | +0.33(+0.19%) |
Apr 10, 2024 | 173.52 | 173.52 | 171.18 | 172.57 | 302,401 | -5.51(-3.09%) |
Apr 09, 2024 | 176.38 | 178.46 | 176.29 | 178.08 | 111,909 | +1.87(+1.06%) |
Apr 08, 2024 | 175.08 | 176.82 | 174.69 | 176.21 | 130,322 | +1.98(+1.14%) |
Apr 05, 2024 | 173.73 | 174.60 | 171.86 | 174.23 | 199,557 | +0.64(+0.37%) |
Apr 04, 2024 | 175.59 | 176.09 | 172.88 | 173.59 | 131,348 | -0.46(-0.26%) |
Apr 03, 2024 | 173.69 | 174.89 | 173.08 | 174.05 | 319,513 | +0.01(+0.01%) |
Apr 02, 2024 | 175.15 | 175.73 | 172.67 | 174.04 | 151,909 | -2.28(-1.29%) |