Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 254.80 | 258.12 | 253.91 | 256.17 | 45,718 | +6.87(+2.76%) |
Jun 11, 2024 | 246.95 | 249.30 | 244.36 | 249.30 | 30,979 | +1.10(+0.44%) |
Jun 10, 2024 | 242.39 | 249.23 | 241.76 | 248.20 | 28,845 | +3.81(+1.56%) |
Jun 07, 2024 | 245.11 | 246.95 | 243.28 | 244.39 | 29,766 | -4.82(-1.93%) |
Jun 06, 2024 | 251.66 | 252.06 | 248.75 | 249.21 | 14,311 | -2.19(-0.87%) |
Jun 05, 2024 | 245.17 | 251.45 | 244.29 | 251.40 | 29,964 | +9.40(+3.88%) |
Jun 04, 2024 | 244.85 | 244.85 | 240.81 | 242.00 | 19,801 | -3.69(-1.50%) |
Jun 03, 2024 | 249.23 | 249.23 | 234.06 | 245.69 | 28,052 | -0.14(-0.06%) |
May 31, 2024 | 247.90 | 248.20 | 240.68 | 245.83 | 27,083 | +0.10(+0.04%) |
May 30, 2024 | 244.87 | 246.91 | 244.34 | 245.73 | 21,695 | +1.21(+0.49%) |
May 29, 2024 | 244.60 | 246.75 | 244.17 | 244.52 | 17,826 | -4.71(-1.89%) |
May 28, 2024 | 248.38 | 250.76 | 246.50 | 249.23 | 36,141 | +3.37(+1.37%) |
May 24, 2024 | 243.14 | 246.69 | 243.14 | 245.86 | 18,530 | +5.40(+2.25%) |
May 23, 2024 | 249.36 | 249.36 | 238.74 | 240.46 | 69,149 | -5.29(-2.15%) |
May 22, 2024 | 242.80 | 247.01 | 242.70 | 245.75 | 39,201 | +4.87(+2.02%) |
May 21, 2024 | 238.49 | 241.11 | 238.09 | 240.88 | 26,304 | -0.85(-0.35%) |
May 20, 2024 | 238.93 | 243.00 | 238.62 | 241.73 | 41,360 | +3.12(+1.31%) |
May 17, 2024 | 239.52 | 240.22 | 236.61 | 238.61 | 12,501 | +0.15(+0.06%) |
May 16, 2024 | 239.57 | 240.69 | 238.46 | 238.46 | 18,472 | -1.17(-0.49%) |
May 15, 2024 | 237.86 | 239.63 | 235.04 | 239.63 | 54,958 | +4.84(+2.06%) |
May 14, 2024 | 231.67 | 235.00 | 231.67 | 234.79 | 34,203 | +4.06(+1.76%) |
May 13, 2024 | 230.83 | 232.75 | 230.06 | 230.73 | 33,740 | +1.21(+0.53%) |
May 10, 2024 | 231.86 | 231.90 | 228.35 | 229.52 | 49,299 | -1.36(-0.59%) |
May 09, 2024 | 229.56 | 231.78 | 228.62 | 230.88 | 17,190 | +0.77(+0.33%) |
May 08, 2024 | 228.62 | 230.31 | 227.46 | 230.11 | 26,602 | +0.90(+0.39%) |
May 07, 2024 | 230.40 | 232.21 | 229.21 | 229.21 | 23,776 | -0.79(-0.34%) |
May 06, 2024 | 228.34 | 230.00 | 227.75 | 230.00 | 20,868 | +3.89(+1.72%) |
May 03, 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 24,537 | +4.98(+2.25%) |
May 02, 2024 | 219.87 | 221.91 | 215.01 | 221.13 | 22,331 | +3.81(+1.75%) |
May 01, 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 106,519 | -7.18(-3.20%) |
Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 17,622 | -4.14(-1.81%) |
Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 25,881 | +3.95(+1.76%) |
Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 56,668 | +4.06(+1.84%) |
Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 29,135 | +5.09(+2.36%) |
Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 65,868 | +4.84(+2.30%) |
Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 27,775 | +4.08(+1.97%) |
Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 25,724 | +3.03(+1.49%) |
Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 61,005 | -6.58(-3.13%) |
Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 33,853 | -4.27(-1.99%) |
Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 38,507 | -4.78(-2.18%) |
Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 47,652 | +0.54(+0.25%) |
Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 30,642 | -4.48(-2.01%) |
Apr 12, 2024 | 227.27 | 228.04 | 222.44 | 223.16 | 28,862 | -8.24(-3.56%) |
Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 27,552 | +5.30(+2.34%) |
Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 34,190 | -9.28(-3.94%) |
Apr 09, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 21,528 | +5.02(+2.18%) |
Apr 08, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 35,975 | +1.97(+0.86%) |
Apr 05, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 15,070 | +1.18(+0.52%) |
Apr 04, 2024 | 234.11 | 236.13 | 226.54 | 227.21 | 21,968 | -3.61(-1.56%) |
Apr 03, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 59,500 | +2.12(+0.93%) |
Apr 02, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 26,341 | -5.16(-2.21%) |