Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 167.56 | 167.85 | 162.68 | 164.83 | 100,221 | -3.25(-1.93%) |
Jun 12, 2024 | 167.18 | 170.00 | 166.18 | 168.08 | 171,073 | +3.97(+2.42%) |
Jun 11, 2024 | 163.28 | 164.69 | 162.56 | 164.11 | 126,716 | -1.08(-0.65%) |
Jun 10, 2024 | 162.64 | 165.71 | 161.99 | 165.19 | 136,464 | +0.79(+0.48%) |
Jun 07, 2024 | 164.82 | 165.61 | 163.32 | 164.40 | 78,787 | -1.76(-1.06%) |
Jun 06, 2024 | 169.13 | 170.46 | 165.48 | 166.16 | 98,881 | -2.75(-1.63%) |
Jun 05, 2024 | 166.10 | 169.32 | 165.59 | 168.91 | 87,100 | +4.47(+2.72%) |
Jun 04, 2024 | 166.41 | 167.97 | 163.14 | 164.44 | 74,302 | -4.00(-2.37%) |
Jun 03, 2024 | 171.02 | 171.02 | 166.46 | 168.44 | 115,948 | -0.99(-0.58%) |
May 31, 2024 | 169.09 | 170.67 | 167.91 | 169.43 | 104,741 | +0.25(+0.15%) |
May 30, 2024 | 167.85 | 170.19 | 167.25 | 169.18 | 94,310 | +1.41(+0.84%) |
May 29, 2024 | 168.17 | 169.74 | 167.27 | 167.77 | 70,574 | -2.70(-1.58%) |
May 28, 2024 | 174.86 | 174.86 | 169.30 | 170.47 | 90,362 | -3.41(-1.96%) |
May 24, 2024 | 173.68 | 174.02 | 170.03 | 173.88 | 96,614 | +1.88(+1.09%) |
May 23, 2024 | 174.93 | 177.79 | 171.50 | 172.00 | 105,454 | -3.53(-2.01%) |
May 22, 2024 | 177.80 | 177.80 | 173.82 | 175.53 | 131,264 | -3.07(-1.72%) |
May 21, 2024 | 174.81 | 181.77 | 174.80 | 178.60 | 296,597 | +4.65(+2.67%) |
May 20, 2024 | 170.49 | 174.78 | 170.49 | 173.95 | 130,285 | +3.66(+2.15%) |
May 17, 2024 | 170.82 | 171.44 | 168.61 | 170.29 | 111,881 | +0.35(+0.21%) |
May 16, 2024 | 170.40 | 172.26 | 169.06 | 169.94 | 87,373 | -0.13(-0.08%) |
May 15, 2024 | 168.42 | 171.31 | 167.94 | 170.07 | 99,288 | +1.99(+1.18%) |
May 14, 2024 | 169.52 | 169.52 | 166.29 | 168.08 | 96,665 | -1.41(-0.83%) |
May 13, 2024 | 176.78 | 177.77 | 169.24 | 169.49 | 116,272 | -6.17(-3.51%) |
May 10, 2024 | 172.67 | 176.45 | 171.73 | 175.66 | 217,736 | +3.40(+1.97%) |
May 09, 2024 | 171.86 | 172.28 | 169.77 | 172.26 | 105,840 | +0.62(+0.36%) |
May 08, 2024 | 168.39 | 172.42 | 168.24 | 171.64 | 179,831 | +1.85(+1.09%) |
May 07, 2024 | 166.46 | 172.00 | 166.46 | 169.79 | 201,121 | +2.91(+1.74%) |
May 06, 2024 | 165.27 | 166.89 | 164.41 | 166.88 | 70,806 | +3.53(+2.16%) |
May 03, 2024 | 164.61 | 164.68 | 161.40 | 163.35 | 91,744 | +1.13(+0.70%) |
May 02, 2024 | 160.95 | 162.75 | 160.61 | 162.22 | 68,069 | +1.79(+1.12%) |
May 01, 2024 | 158.46 | 162.86 | 158.46 | 160.43 | 99,044 | +1.36(+0.85%) |
Apr 30, 2024 | 162.98 | 163.75 | 158.75 | 159.07 | 247,972 | -3.46(-2.13%) |
Apr 29, 2024 | 167.45 | 167.88 | 160.75 | 162.53 | 128,373 | -5.94(-3.53%) |
Apr 26, 2024 | 159.15 | 170.15 | 159.15 | 168.47 | 341,000 | +11.34(+7.22%) |
Apr 25, 2024 | 156.58 | 157.82 | 155.06 | 157.13 | 132,801 | -1.25(-0.79%) |
Apr 24, 2024 | 159.03 | 160.00 | 156.95 | 158.38 | 87,296 | -0.48(-0.30%) |
Apr 23, 2024 | 155.32 | 158.90 | 154.75 | 158.86 | 77,136 | +4.04(+2.61%) |
Apr 22, 2024 | 154.27 | 156.33 | 153.27 | 154.82 | 130,133 | +0.95(+0.62%) |
Apr 19, 2024 | 152.02 | 155.45 | 152.02 | 153.87 | 107,407 | +1.15(+0.75%) |
Apr 18, 2024 | 153.99 | 156.56 | 152.42 | 152.72 | 109,058 | -1.35(-0.88%) |
Apr 17, 2024 | 157.01 | 161.82 | 152.97 | 154.07 | 95,686 | -1.47(-0.95%) |
Apr 16, 2024 | 155.29 | 156.84 | 154.57 | 155.54 | 92,256 | -0.52(-0.33%) |
Apr 15, 2024 | 157.58 | 158.60 | 154.95 | 156.06 | 92,809 | +0.00(+0.00%) |
Apr 12, 2024 | 158.59 | 161.04 | 154.89 | 156.06 | 87,500 | -3.63(-2.27%) |
Apr 11, 2024 | 157.42 | 159.88 | 156.05 | 159.69 | 129,552 | +2.99(+1.91%) |
Apr 10, 2024 | 156.00 | 157.62 | 155.01 | 156.70 | 117,408 | -1.68(-1.06%) |
Apr 09, 2024 | 160.76 | 160.76 | 156.07 | 158.38 | 86,162 | -1.35(-0.85%) |
Apr 08, 2024 | 160.00 | 160.64 | 159.49 | 159.73 | 76,167 | -0.13(-0.08%) |
Apr 05, 2024 | 156.63 | 159.89 | 156.55 | 159.86 | 147,959 | +3.71(+2.38%) |
Apr 04, 2024 | 159.03 | 159.49 | 155.89 | 156.15 | 61,201 | -1.30(-0.83%) |
Apr 03, 2024 | 154.47 | 158.18 | 154.47 | 157.45 | 66,522 | +1.80(+1.16%) |
Apr 02, 2024 | 155.92 | 158.00 | 154.16 | 155.65 | 138,928 | -1.39(-0.89%) |