Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 215.00 | 224.74 | 215.00 | 220.48 | 347,259 | +13.61(+6.58%) |
Jun 11, 2024 | 208.81 | 209.15 | 205.17 | 206.87 | 173,083 | -3.38(-1.61%) |
Jun 10, 2024 | 207.53 | 210.65 | 207.53 | 210.25 | 394,634 | +0.08(+0.04%) |
Jun 07, 2024 | 208.89 | 212.22 | 205.43 | 210.17 | 512,976 | -3.45(-1.62%) |
Jun 06, 2024 | 218.67 | 220.10 | 213.07 | 213.62 | 365,164 | -6.20(-2.82%) |
Jun 05, 2024 | 211.38 | 221.04 | 210.03 | 219.82 | 364,399 | +10.01(+4.77%) |
Jun 04, 2024 | 210.21 | 211.88 | 207.22 | 209.81 | 397,349 | -2.00(-0.94%) |
Jun 03, 2024 | 213.59 | 213.70 | 209.79 | 211.81 | 347,021 | -0.03(-0.01%) |
May 31, 2024 | 210.46 | 213.09 | 208.80 | 211.84 | 254,146 | +2.25(+1.07%) |
May 30, 2024 | 207.47 | 210.99 | 204.75 | 209.59 | 558,261 | +3.98(+1.94%) |
May 29, 2024 | 206.76 | 208.31 | 203.52 | 205.61 | 341,482 | -3.63(-1.73%) |
May 28, 2024 | 212.81 | 214.25 | 207.50 | 209.24 | 230,178 | -3.05(-1.44%) |
May 24, 2024 | 211.55 | 212.67 | 208.09 | 212.29 | 134,552 | +3.28(+1.57%) |
May 23, 2024 | 208.71 | 211.04 | 203.44 | 209.01 | 204,792 | +1.76(+0.85%) |
May 22, 2024 | 210.41 | 211.15 | 205.88 | 207.25 | 265,190 | -3.82(-1.81%) |
May 21, 2024 | 212.73 | 213.01 | 208.80 | 211.07 | 457,701 | -2.05(-0.96%) |
May 20, 2024 | 212.50 | 215.24 | 208.20 | 213.12 | 281,624 | +1.29(+0.61%) |
May 17, 2024 | 217.69 | 219.15 | 209.27 | 211.83 | 464,293 | -5.14(-2.37%) |
May 16, 2024 | 231.41 | 231.41 | 216.49 | 216.97 | 616,696 | -16.44(-7.04%) |
May 15, 2024 | 237.35 | 238.50 | 232.75 | 233.41 | 296,126 | +1.79(+0.77%) |
May 14, 2024 | 231.46 | 232.46 | 227.77 | 231.62 | 246,266 | +3.39(+1.49%) |
May 13, 2024 | 233.72 | 234.71 | 228.23 | 228.23 | 290,043 | -5.42(-2.32%) |
May 10, 2024 | 236.75 | 237.04 | 231.48 | 233.65 | 259,322 | -3.13(-1.32%) |
May 09, 2024 | 232.00 | 243.55 | 230.59 | 236.78 | 388,725 | +4.78(+2.06%) |
May 08, 2024 | 234.42 | 238.86 | 230.28 | 232.00 | 577,034 | -4.93(-2.08%) |
May 07, 2024 | 248.27 | 249.79 | 236.21 | 236.93 | 651,227 | -12.13(-4.87%) |
May 06, 2024 | 247.51 | 251.44 | 246.15 | 249.06 | 240,270 | +5.36(+2.20%) |
May 03, 2024 | 252.33 | 257.45 | 243.44 | 243.70 | 223,679 | -0.99(-0.40%) |
May 02, 2024 | 242.05 | 247.05 | 233.44 | 244.69 | 276,948 | +4.14(+1.72%) |
May 01, 2024 | 236.23 | 249.49 | 233.84 | 240.55 | 238,297 | +4.82(+2.04%) |
Apr 30, 2024 | 240.41 | 241.60 | 235.43 | 235.73 | 207,129 | -7.66(-3.15%) |
Apr 29, 2024 | 241.77 | 243.41 | 239.22 | 243.39 | 196,564 | +3.73(+1.56%) |
Apr 26, 2024 | 237.98 | 242.65 | 237.79 | 239.66 | 201,441 | +4.44(+1.89%) |
Apr 25, 2024 | 227.16 | 237.16 | 222.63 | 235.22 | 236,544 | -0.03(-0.01%) |
Apr 24, 2024 | 238.80 | 241.99 | 233.25 | 235.25 | 250,893 | -2.74(-1.15%) |
Apr 23, 2024 | 224.54 | 238.44 | 221.37 | 237.99 | 269,767 | +14.56(+6.52%) |
Apr 22, 2024 | 223.53 | 225.31 | 219.92 | 223.43 | 176,809 | +2.09(+0.94%) |
Apr 19, 2024 | 224.24 | 227.44 | 218.89 | 221.34 | 293,638 | -3.25(-1.45%) |
Apr 18, 2024 | 229.01 | 230.98 | 223.99 | 224.59 | 253,105 | +0.24(+0.11%) |
Apr 17, 2024 | 230.26 | 230.81 | 223.10 | 224.35 | 310,397 | -1.90(-0.84%) |
Apr 16, 2024 | 233.93 | 233.93 | 218.49 | 226.25 | 539,087 | -11.00(-4.64%) |
Apr 15, 2024 | 240.70 | 242.19 | 236.20 | 237.25 | 239,498 | -3.51(-1.46%) |
Apr 12, 2024 | 240.46 | 243.99 | 237.38 | 240.76 | 187,189 | -2.09(-0.86%) |
Apr 11, 2024 | 241.79 | 244.21 | 240.38 | 242.85 | 341,923 | +2.53(+1.05%) |
Apr 10, 2024 | 240.81 | 248.02 | 239.14 | 240.32 | 629,545 | -14.04(-5.52%) |
Apr 09, 2024 | 256.76 | 257.69 | 246.78 | 254.36 | 298,816 | -1.48(-0.58%) |
Apr 08, 2024 | 260.38 | 260.69 | 255.48 | 255.84 | 175,847 | -2.44(-0.94%) |
Apr 05, 2024 | 253.11 | 258.73 | 253.11 | 258.28 | 215,153 | +6.84(+2.72%) |
Apr 04, 2024 | 262.61 | 263.74 | 250.61 | 251.44 | 188,447 | -8.02(-3.09%) |
Apr 03, 2024 | 250.78 | 259.83 | 250.78 | 259.46 | 200,194 | +6.31(+2.49%) |
Apr 02, 2024 | 252.17 | 253.51 | 247.53 | 253.15 | 298,367 | -4.10(-1.59%) |