Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 217.19 | 218.00 | 210.58 | 214.67 | 195,429 | -6.88(-3.11%) |
Jun 13, 2024 | 218.66 | 221.57 | 217.05 | 221.55 | 193,531 | +1.42(+0.64%) |
Jun 12, 2024 | 214.66 | 224.38 | 214.66 | 220.13 | 347,807 | +13.59(+6.58%) |
Jun 11, 2024 | 208.48 | 208.82 | 204.85 | 206.54 | 173,356 | -3.37(-1.61%) |
Jun 10, 2024 | 207.20 | 210.32 | 207.20 | 209.92 | 395,257 | +0.08(+0.04%) |
Jun 07, 2024 | 208.56 | 211.88 | 205.11 | 209.84 | 513,786 | -3.44(-1.61%) |
Jun 06, 2024 | 218.32 | 219.75 | 212.73 | 213.28 | 365,740 | -6.19(-2.82%) |
Jun 05, 2024 | 211.05 | 220.69 | 209.70 | 219.47 | 364,974 | +9.99(+4.77%) |
Jun 04, 2024 | 209.88 | 211.55 | 206.89 | 209.48 | 397,976 | -2.00(-0.94%) |
Jun 03, 2024 | 213.25 | 213.36 | 209.46 | 211.48 | 347,569 | -0.03(-0.01%) |
May 31, 2024 | 210.13 | 212.75 | 208.47 | 211.51 | 254,547 | +2.25(+1.07%) |
May 30, 2024 | 207.14 | 210.66 | 204.43 | 209.26 | 559,142 | +3.97(+1.94%) |
May 29, 2024 | 206.43 | 207.98 | 203.20 | 205.29 | 342,021 | -3.62(-1.73%) |
May 28, 2024 | 212.47 | 213.91 | 207.17 | 208.91 | 230,541 | -3.05(-1.44%) |
May 24, 2024 | 211.22 | 212.34 | 207.76 | 211.96 | 134,764 | +3.28(+1.57%) |
May 23, 2024 | 208.38 | 210.71 | 203.12 | 208.68 | 205,115 | +1.76(+0.85%) |
May 22, 2024 | 210.08 | 210.82 | 205.56 | 206.92 | 265,608 | -3.81(-1.81%) |
May 21, 2024 | 212.39 | 212.67 | 208.47 | 210.74 | 458,424 | -2.05(-0.96%) |
May 20, 2024 | 212.16 | 214.90 | 207.87 | 212.78 | 282,068 | +1.29(+0.61%) |
May 17, 2024 | 217.35 | 218.80 | 208.94 | 211.50 | 465,026 | -5.13(-2.37%) |
May 16, 2024 | 231.04 | 231.04 | 216.15 | 216.63 | 617,670 | -16.41(-7.04%) |
May 15, 2024 | 236.98 | 238.12 | 232.38 | 233.04 | 296,593 | +1.79(+0.77%) |
May 14, 2024 | 231.09 | 232.09 | 227.41 | 231.25 | 246,655 | +3.38(+1.49%) |
May 13, 2024 | 233.35 | 234.34 | 227.87 | 227.87 | 290,501 | -5.41(-2.32%) |
May 10, 2024 | 236.38 | 236.67 | 231.12 | 233.28 | 259,731 | -3.13(-1.32%) |
May 09, 2024 | 231.63 | 243.17 | 230.23 | 236.41 | 389,339 | +4.77(+2.06%) |
May 08, 2024 | 234.05 | 238.48 | 229.92 | 231.63 | 577,945 | -4.92(-2.08%) |
May 07, 2024 | 247.88 | 249.39 | 235.84 | 236.56 | 652,255 | -12.11(-4.87%) |
May 06, 2024 | 247.12 | 251.04 | 245.76 | 248.67 | 240,649 | +5.35(+2.20%) |
May 03, 2024 | 251.93 | 257.04 | 243.06 | 243.32 | 224,032 | -0.99(-0.40%) |
May 02, 2024 | 241.67 | 246.66 | 233.07 | 244.30 | 277,385 | +4.13(+1.72%) |
May 01, 2024 | 235.86 | 249.10 | 233.47 | 240.17 | 238,673 | +4.81(+2.04%) |
Apr 30, 2024 | 240.03 | 241.22 | 235.05 | 235.36 | 207,456 | -7.65(-3.15%) |
Apr 29, 2024 | 241.39 | 243.03 | 238.84 | 243.01 | 196,874 | +3.72(+1.56%) |
Apr 26, 2024 | 237.60 | 242.27 | 237.41 | 239.28 | 201,759 | +4.43(+1.89%) |
Apr 25, 2024 | 226.80 | 236.79 | 222.28 | 234.85 | 236,917 | -0.03(-0.01%) |
Apr 24, 2024 | 238.42 | 241.60 | 232.88 | 234.88 | 251,289 | -2.74(-1.15%) |
Apr 23, 2024 | 224.19 | 238.06 | 221.02 | 237.62 | 270,193 | +14.54(+6.52%) |
Apr 22, 2024 | 223.18 | 224.96 | 219.57 | 223.08 | 177,088 | +2.09(+0.94%) |
Apr 19, 2024 | 223.89 | 227.08 | 218.54 | 220.99 | 294,101 | -3.24(-1.45%) |
Apr 18, 2024 | 228.65 | 230.62 | 223.63 | 224.24 | 253,504 | +0.24(+0.11%) |
Apr 17, 2024 | 229.90 | 230.45 | 222.75 | 224.00 | 310,887 | -1.90(-0.84%) |
Apr 16, 2024 | 233.56 | 233.56 | 218.15 | 225.89 | 539,938 | -10.98(-4.64%) |
Apr 15, 2024 | 240.32 | 241.81 | 235.83 | 236.88 | 239,876 | -3.50(-1.46%) |
Apr 12, 2024 | 240.08 | 243.60 | 237.01 | 240.38 | 187,484 | -2.09(-0.86%) |
Apr 11, 2024 | 241.41 | 243.82 | 240.00 | 242.47 | 342,463 | +2.53(+1.05%) |
Apr 10, 2024 | 240.43 | 247.63 | 238.76 | 239.94 | 630,539 | -14.02(-5.52%) |
Apr 09, 2024 | 256.36 | 257.28 | 246.39 | 253.96 | 299,288 | -1.48(-0.58%) |
Apr 08, 2024 | 259.97 | 260.28 | 255.08 | 255.44 | 176,124 | -2.44(-0.95%) |
Apr 05, 2024 | 252.71 | 258.32 | 252.71 | 257.87 | 215,492 | +6.83(+2.72%) |
Apr 04, 2024 | 262.20 | 263.32 | 250.22 | 251.04 | 188,744 | -8.01(-3.09%) |
Apr 03, 2024 | 250.38 | 259.42 | 250.38 | 259.05 | 200,510 | +6.30(+2.49%) |
Apr 02, 2024 | 251.77 | 253.11 | 247.14 | 252.75 | 298,838 | -4.09(-1.59%) |