Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 237.29 | 238.08 | 234.69 | 235.47 | 1,064,160 | -1.20(-0.51%) |
Jun 06, 2024 | 231.72 | 236.71 | 230.76 | 236.67 | 2,246,451 | +4.90(+2.11%) |
Jun 05, 2024 | 231.73 | 232.36 | 230.11 | 231.77 | 1,781,993 | +1.10(+0.48%) |
Jun 04, 2024 | 230.14 | 231.25 | 228.11 | 230.67 | 1,000,960 | +0.16(+0.07%) |
Jun 03, 2024 | 224.72 | 230.98 | 224.72 | 230.51 | 2,028,348 | +3.94(+1.74%) |
May 31, 2024 | 220.72 | 226.64 | 220.72 | 226.57 | 3,835,641 | +6.04(+2.74%) |
May 30, 2024 | 219.91 | 222.45 | 218.32 | 220.53 | 2,127,897 | +1.47(+0.67%) |
May 29, 2024 | 215.83 | 219.26 | 214.77 | 219.06 | 1,773,983 | +2.85(+1.32%) |
May 28, 2024 | 218.06 | 218.06 | 215.11 | 216.21 | 1,400,874 | -2.68(-1.22%) |
May 24, 2024 | 219.94 | 220.67 | 217.86 | 218.89 | 1,029,855 | -0.93(-0.42%) |
May 23, 2024 | 218.50 | 220.83 | 218.50 | 219.82 | 1,555,482 | +3.07(+1.42%) |
May 22, 2024 | 216.85 | 217.82 | 216.20 | 216.75 | 1,179,960 | -0.33(-0.15%) |
May 21, 2024 | 221.30 | 221.30 | 216.46 | 217.08 | 1,420,199 | -3.92(-1.77%) |
May 20, 2024 | 222.38 | 222.54 | 219.78 | 221.00 | 888,229 | -1.12(-0.50%) |
May 17, 2024 | 222.74 | 222.80 | 221.03 | 222.12 | 1,001,923 | +0.27(+0.12%) |
May 16, 2024 | 222.51 | 223.32 | 220.87 | 221.85 | 1,045,189 | +0.04(+0.02%) |
May 15, 2024 | 221.69 | 223.53 | 221.23 | 221.81 | 898,848 | -0.13(-0.06%) |
May 14, 2024 | 223.18 | 223.71 | 220.68 | 221.94 | 1,522,223 | -0.98(-0.44%) |
May 13, 2024 | 224.73 | 226.18 | 222.58 | 222.92 | 1,060,591 | -1.68(-0.75%) |
May 10, 2024 | 224.42 | 225.67 | 224.02 | 224.60 | 943,908 | +0.51(+0.23%) |
May 09, 2024 | 223.95 | 225.50 | 223.78 | 224.09 | 927,628 | +0.49(+0.22%) |
May 08, 2024 | 227.20 | 227.73 | 223.11 | 223.60 | 2,407,272 | -2.62(-1.16%) |
May 07, 2024 | 223.80 | 226.37 | 223.80 | 226.22 | 1,903,444 | +2.69(+1.21%) |
May 06, 2024 | 224.92 | 225.58 | 222.68 | 223.53 | 1,586,318 | +0.09(+0.04%) |
May 03, 2024 | 223.12 | 224.35 | 221.69 | 223.44 | 2,227,114 | -0.79(-0.35%) |
May 02, 2024 | 227.97 | 228.27 | 223.81 | 224.23 | 2,046,790 | -4.45(-1.95%) |
May 01, 2024 | 228.63 | 231.02 | 224.29 | 228.68 | 3,299,143 | -9.83(-4.12%) |
Apr 30, 2024 | 239.23 | 239.71 | 237.46 | 238.51 | 1,592,950 | -0.88(-0.37%) |
Apr 29, 2024 | 239.45 | 240.31 | 237.67 | 239.38 | 914,104 | -0.95(-0.39%) |
Apr 26, 2024 | 239.49 | 240.81 | 237.55 | 240.33 | 975,001 | +1.12(+0.47%) |
Apr 25, 2024 | 238.49 | 240.50 | 237.71 | 239.21 | 833,100 | +1.81(+0.76%) |
Apr 24, 2024 | 237.05 | 238.25 | 235.30 | 237.41 | 928,865 | +0.26(+0.11%) |
Apr 23, 2024 | 236.89 | 238.18 | 235.71 | 237.15 | 1,434,119 | +0.84(+0.35%) |
Apr 22, 2024 | 235.46 | 238.47 | 234.20 | 236.31 | 2,292,340 | -2.28(-0.95%) |
Apr 19, 2024 | 238.14 | 239.36 | 236.44 | 238.59 | 1,414,408 | +1.83(+0.77%) |
Apr 18, 2024 | 238.85 | 238.85 | 234.85 | 236.76 | 1,446,560 | -1.32(-0.55%) |
Apr 17, 2024 | 238.68 | 238.72 | 235.70 | 238.08 | 1,030,964 | +0.36(+0.15%) |
Apr 16, 2024 | 236.94 | 239.22 | 236.08 | 237.72 | 1,986,063 | +4.04(+1.73%) |
Apr 15, 2024 | 235.81 | 236.28 | 233.64 | 233.68 | 988,284 | +0.21(+0.09%) |
Apr 12, 2024 | 234.47 | 235.70 | 232.56 | 233.47 | 824,203 | -1.64(-0.70%) |
Apr 11, 2024 | 237.90 | 237.90 | 234.74 | 235.10 | 812,579 | -2.15(-0.91%) |
Apr 10, 2024 | 237.75 | 239.88 | 237.08 | 237.26 | 713,874 | -0.77(-0.32%) |
Apr 09, 2024 | 240.67 | 240.67 | 236.27 | 238.03 | 809,434 | -1.79(-0.74%) |
Apr 08, 2024 | 241.65 | 242.19 | 239.80 | 239.81 | 815,010 | -2.85(-1.18%) |
Apr 05, 2024 | 242.17 | 243.26 | 241.33 | 242.67 | 746,294 | +1.18(+0.49%) |
Apr 04, 2024 | 246.09 | 246.09 | 241.35 | 241.49 | 1,029,291 | -3.75(-1.53%) |
Apr 03, 2024 | 243.19 | 246.19 | 241.86 | 245.24 | 1,127,777 | +2.70(+1.11%) |
Apr 02, 2024 | 241.95 | 243.96 | 241.12 | 242.54 | 963,596 | +0.09(+0.04%) |