Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 235.17 | 237.17 | 234.72 | 235.97 | 56,191 | -0.17(-0.07%) |
Jun 06, 2024 | 237.52 | 237.87 | 235.21 | 236.14 | 39,890 | -1.80(-0.76%) |
Jun 05, 2024 | 236.27 | 237.94 | 235.10 | 237.94 | 67,423 | +2.98(+1.27%) |
Jun 04, 2024 | 235.77 | 236.47 | 234.00 | 234.96 | 79,925 | -1.59(-0.67%) |
Jun 03, 2024 | 240.42 | 240.42 | 234.40 | 236.55 | 62,084 | -3.01(-1.26%) |
May 31, 2024 | 237.36 | 239.56 | 235.33 | 239.56 | 53,774 | +2.80(+1.18%) |
May 30, 2024 | 235.61 | 237.06 | 235.52 | 236.76 | 52,320 | +1.72(+0.73%) |
May 29, 2024 | 236.18 | 236.51 | 234.93 | 235.04 | 47,369 | -3.33(-1.40%) |
May 28, 2024 | 241.82 | 241.82 | 237.68 | 238.37 | 199,552 | -3.04(-1.26%) |
May 24, 2024 | 240.60 | 241.81 | 239.88 | 241.41 | 113,435 | +1.73(+0.72%) |
May 23, 2024 | 243.41 | 243.44 | 239.34 | 239.68 | 72,177 | -3.04(-1.25%) |
May 22, 2024 | 241.89 | 243.29 | 241.31 | 242.72 | 260,852 | +0.33(+0.14%) |
May 21, 2024 | 242.59 | 242.59 | 241.74 | 242.39 | 86,809 | -0.55(-0.23%) |
May 20, 2024 | 242.40 | 243.84 | 242.27 | 242.94 | 233,823 | +0.65(+0.27%) |
May 17, 2024 | 242.39 | 242.76 | 241.32 | 242.29 | 30,739 | +0.21(+0.09%) |
May 16, 2024 | 243.49 | 244.07 | 242.08 | 242.08 | 58,126 | -1.96(-0.80%) |
May 15, 2024 | 243.85 | 244.32 | 243.45 | 244.04 | 56,163 | +1.64(+0.68%) |
May 14, 2024 | 242.52 | 243.03 | 241.81 | 242.40 | 33,238 | +0.42(+0.17%) |
May 13, 2024 | 243.96 | 244.00 | 241.87 | 241.98 | 44,197 | -1.17(-0.48%) |
May 10, 2024 | 244.02 | 244.14 | 242.63 | 243.15 | 276,298 | +0.20(+0.08%) |
May 09, 2024 | 241.02 | 242.97 | 240.91 | 242.95 | 60,383 | +2.48(+1.03%) |
May 08, 2024 | 239.19 | 240.72 | 239.19 | 240.47 | 63,280 | +0.11(+0.05%) |
May 07, 2024 | 240.54 | 241.31 | 240.22 | 240.36 | 44,744 | +0.29(+0.12%) |
May 06, 2024 | 238.91 | 240.21 | 238.91 | 240.07 | 103,852 | +2.60(+1.09%) |
May 03, 2024 | 237.79 | 238.29 | 236.42 | 237.47 | 53,517 | +1.68(+0.71%) |
May 02, 2024 | 235.26 | 235.79 | 232.55 | 235.79 | 78,814 | +2.58(+1.11%) |
May 01, 2024 | 233.70 | 236.97 | 233.13 | 233.21 | 77,142 | -0.84(-0.36%) |
Apr 30, 2024 | 238.04 | 238.04 | 234.05 | 234.05 | 40,886 | -4.13(-1.73%) |
Apr 29, 2024 | 237.02 | 238.44 | 237.00 | 238.18 | 38,167 | +1.68(+0.71%) |
Apr 26, 2024 | 235.98 | 237.31 | 235.71 | 236.50 | 37,909 | +0.28(+0.12%) |
Apr 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 40,439 | +0.68(+0.29%) |
Apr 24, 2024 | 237.50 | 237.93 | 233.74 | 235.54 | 211,301 | -1.63(-0.69%) |
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 71,833 | +3.46(+1.48%) |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 44,023 | +1.51(+0.65%) |
Apr 19, 2024 | 232.66 | 234.03 | 231.41 | 232.20 | 74,754 | -0.09(-0.04%) |
Apr 18, 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 66,625 | -0.79(-0.34%) |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 80,564 | -1.67(-0.71%) |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 60,988 | -0.61(-0.26%) |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 91,538 | -2.08(-0.88%) |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 95,063 | -2.43(-1.01%) |
Apr 11, 2024 | 239.92 | 240.89 | 238.10 | 239.87 | 78,775 | +0.37(+0.15%) |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 120,828 | -2.91(-1.20%) |
Apr 09, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 106,904 | -0.62(-0.26%) |
Apr 08, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 159,807 | -0.15(-0.06%) |
Apr 05, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 126,779 | +3.14(+1.31%) |
Apr 04, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 74,134 | -2.13(-0.88%) |
Apr 03, 2024 | 240.18 | 242.59 | 240.18 | 242.17 | 60,218 | +1.53(+0.64%) |
Apr 02, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 59,280 | -1.43(-0.59%) |