Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 180.07 | 181.52 | 179.61 | 181.42 | 482,000 | +0.92(+0.51%) |
Jun 14, 2024 | 180.24 | 180.53 | 179.23 | 180.50 | 375,332 | -0.48(-0.27%) |
Jun 13, 2024 | 181.26 | 181.26 | 179.96 | 180.98 | 506,776 | -0.42(-0.23%) |
Jun 12, 2024 | 183.26 | 183.26 | 181.07 | 181.40 | 361,190 | -0.24(-0.13%) |
Jun 11, 2024 | 182.00 | 182.00 | 180.75 | 181.64 | 467,024 | -1.11(-0.61%) |
Jun 10, 2024 | 182.16 | 182.80 | 181.66 | 182.75 | 333,890 | +0.30(+0.16%) |
Jun 07, 2024 | 182.32 | 183.60 | 181.94 | 182.45 | 332,216 | -0.27(-0.15%) |
Jun 06, 2024 | 182.51 | 183.26 | 182.22 | 182.72 | 624,853 | -0.07(-0.04%) |
Jun 05, 2024 | 182.72 | 182.82 | 181.48 | 182.79 | 347,506 | +0.53(+0.29%) |
Jun 04, 2024 | 181.91 | 182.69 | 181.40 | 182.26 | 574,659 | -0.26(-0.14%) |
Jun 03, 2024 | 183.45 | 183.45 | 181.27 | 182.52 | 705,976 | -0.75(-0.41%) |
May 31, 2024 | 180.66 | 183.41 | 180.49 | 183.27 | 528,892 | +3.01(+1.67%) |
May 30, 2024 | 179.35 | 180.46 | 179.26 | 180.26 | 475,653 | +0.77(+0.43%) |
May 29, 2024 | 179.88 | 179.88 | 179.21 | 179.50 | 546,279 | -1.78(-0.98%) |
May 28, 2024 | 182.52 | 182.52 | 180.68 | 181.28 | 641,909 | -1.29(-0.71%) |
May 24, 2024 | 182.55 | 183.03 | 182.29 | 182.57 | 402,505 | +0.68(+0.37%) |
May 23, 2024 | 184.54 | 184.54 | 181.80 | 181.90 | 445,777 | -2.62(-1.42%) |
May 22, 2024 | 184.55 | 185.27 | 184.11 | 184.51 | 265,041 | -0.55(-0.30%) |
May 21, 2024 | 184.74 | 185.19 | 184.53 | 185.06 | 406,569 | +0.21(+0.11%) |
May 20, 2024 | 185.74 | 185.92 | 184.75 | 184.85 | 386,610 | -0.99(-0.53%) |
May 17, 2024 | 185.42 | 185.90 | 185.09 | 185.84 | 461,009 | +0.54(+0.29%) |
May 16, 2024 | 185.39 | 185.87 | 185.15 | 185.30 | 327,837 | +0.11(+0.06%) |
May 15, 2024 | 184.62 | 185.33 | 184.43 | 185.19 | 333,880 | +1.34(+0.73%) |
May 14, 2024 | 183.79 | 184.16 | 183.10 | 183.85 | 288,058 | +0.54(+0.29%) |
May 13, 2024 | 183.86 | 184.49 | 183.21 | 183.31 | 272,535 | -0.06(-0.03%) |
May 10, 2024 | 183.45 | 183.60 | 183.13 | 183.37 | 292,111 | +0.48(+0.26%) |
May 09, 2024 | 181.40 | 182.93 | 181.25 | 182.89 | 280,789 | +1.57(+0.87%) |
May 08, 2024 | 180.73 | 181.52 | 180.63 | 181.32 | 324,020 | +0.20(+0.11%) |
May 07, 2024 | 180.89 | 181.41 | 180.89 | 181.12 | 716,117 | +0.56(+0.31%) |
May 06, 2024 | 180.34 | 180.64 | 179.84 | 180.56 | 592,688 | +1.08(+0.60%) |
May 03, 2024 | 179.79 | 179.97 | 178.53 | 179.49 | 766,277 | +0.96(+0.54%) |
May 02, 2024 | 178.64 | 178.89 | 177.22 | 178.53 | 1,009,476 | +1.00(+0.56%) |
May 01, 2024 | 177.49 | 179.55 | 177.23 | 177.54 | 1,080,152 | -0.43(-0.24%) |
Apr 30, 2024 | 179.40 | 179.55 | 177.95 | 177.96 | 382,855 | -2.11(-1.17%) |
Apr 29, 2024 | 179.55 | 180.35 | 179.39 | 180.07 | 558,908 | +0.76(+0.42%) |
Apr 26, 2024 | 178.94 | 179.88 | 178.69 | 179.32 | 442,722 | -0.30(-0.17%) |
Apr 25, 2024 | 179.49 | 180.00 | 178.22 | 179.62 | 416,774 | -0.59(-0.33%) |
Apr 24, 2024 | 179.70 | 180.41 | 179.19 | 180.20 | 510,780 | +0.06(+0.03%) |
Apr 23, 2024 | 179.52 | 180.51 | 179.21 | 180.14 | 736,404 | +1.26(+0.71%) |
Apr 22, 2024 | 178.22 | 179.81 | 177.42 | 178.88 | 440,837 | +1.31(+0.74%) |
Apr 19, 2024 | 176.54 | 177.81 | 176.54 | 177.57 | 658,364 | +1.47(+0.84%) |
Apr 18, 2024 | 176.37 | 177.17 | 175.71 | 176.09 | 429,085 | +0.33(+0.19%) |
Apr 17, 2024 | 176.58 | 176.86 | 175.28 | 175.76 | 874,013 | -0.12(-0.07%) |
Apr 16, 2024 | 177.10 | 177.10 | 175.62 | 175.88 | 501,170 | -0.88(-0.50%) |
Apr 15, 2024 | 179.45 | 179.84 | 176.32 | 176.76 | 549,806 | -0.94(-0.53%) |
Apr 12, 2024 | 179.55 | 179.77 | 177.26 | 177.69 | 537,995 | -2.67(-1.48%) |
Apr 11, 2024 | 181.32 | 181.32 | 179.41 | 180.36 | 404,438 | -0.51(-0.28%) |
Apr 10, 2024 | 181.34 | 181.78 | 180.10 | 180.87 | 451,651 | -2.51(-1.37%) |
Apr 09, 2024 | 183.30 | 183.64 | 181.94 | 183.38 | 385,498 | +0.52(+0.28%) |
Apr 08, 2024 | 182.80 | 183.30 | 182.65 | 182.86 | 453,408 | +0.20(+0.11%) |
Apr 05, 2024 | 181.68 | 183.16 | 181.41 | 182.66 | 576,034 | +1.08(+0.59%) |
Apr 04, 2024 | 184.38 | 184.72 | 181.31 | 181.59 | 729,202 | -1.75(-0.96%) |
Apr 03, 2024 | 183.43 | 183.99 | 182.85 | 183.34 | 530,044 | -0.29(-0.16%) |
Apr 02, 2024 | 184.00 | 184.13 | 183.18 | 183.63 | 1,038,997 | -1.18(-0.64%) |