Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 214.63 | 219.03 | 212.47 | 218.90 | 815,345 | +2.68(+1.24%) |
Jun 10, 2024 | 216.00 | 218.92 | 212.10 | 216.22 | 1,142,934 | -2.83(-1.29%) |
Jun 07, 2024 | 212.03 | 219.32 | 211.52 | 219.05 | 1,194,435 | +6.77(+3.19%) |
Jun 06, 2024 | 219.32 | 219.32 | 210.92 | 212.28 | 815,725 | -4.84(-2.23%) |
Jun 05, 2024 | 221.01 | 221.01 | 214.59 | 217.12 | 831,331 | -3.45(-1.56%) |
Jun 04, 2024 | 220.15 | 221.03 | 216.22 | 220.57 | 1,289,805 | -1.78(-0.80%) |
Jun 03, 2024 | 228.55 | 229.41 | 220.05 | 222.35 | 1,165,557 | -5.29(-2.32%) |
May 31, 2024 | 225.00 | 227.68 | 219.55 | 227.64 | 2,510,464 | +3.48(+1.55%) |
May 30, 2024 | 227.28 | 228.50 | 220.53 | 224.16 | 2,356,177 | -1.87(-0.83%) |
May 29, 2024 | 212.97 | 229.56 | 212.30 | 226.03 | 5,102,685 | +31.03(+15.91%) |
May 28, 2024 | 191.94 | 195.78 | 191.45 | 195.00 | 2,278,910 | +5.03(+2.65%) |
May 24, 2024 | 187.61 | 191.26 | 187.61 | 189.97 | 894,243 | +3.37(+1.81%) |
May 23, 2024 | 185.44 | 188.04 | 185.08 | 186.60 | 958,078 | +2.86(+1.56%) |
May 22, 2024 | 188.09 | 188.17 | 182.84 | 183.74 | 1,108,193 | -4.77(-2.53%) |
May 21, 2024 | 193.98 | 194.17 | 187.90 | 188.51 | 1,070,793 | -5.22(-2.69%) |
May 20, 2024 | 195.25 | 196.68 | 193.39 | 193.73 | 806,731 | -0.81(-0.42%) |
May 17, 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 890,391 | -2.38(-1.21%) |
May 16, 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 679,394 | -4.16(-2.07%) |
May 15, 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 604,009 | +0.59(+0.29%) |
May 14, 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 859,228 | +6.18(+3.18%) |
May 13, 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 694,749 | -1.78(-0.91%) |
May 10, 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 1,002,264 | -1.91(-0.96%) |
May 09, 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 878,404 | +1.85(+0.94%) |
May 08, 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 1,445,650 | -6.53(-3.22%) |
May 07, 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 695,280 | -2.96(-1.44%) |
May 06, 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 792,239 | +2.90(+1.43%) |
May 03, 2024 | 202.01 | 203.83 | 201.07 | 202.74 | 692,819 | +3.55(+1.78%) |
May 02, 2024 | 200.55 | 200.55 | 197.38 | 199.19 | 591,370 | +1.07(+0.54%) |