Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 230.93 | 230.93 | 224.88 | 224.93 | 850,008 | -4.85(-2.11%) |
Jun 24, 2024 | 228.01 | 231.43 | 227.33 | 229.78 | 785,845 | +0.45(+0.20%) |
Jun 21, 2024 | 228.56 | 230.59 | 225.76 | 229.33 | 2,445,543 | -0.18(-0.08%) |
Jun 20, 2024 | 228.26 | 234.47 | 225.83 | 229.51 | 1,159,365 | +1.84(+0.81%) |
Jun 18, 2024 | 224.36 | 228.33 | 223.70 | 227.67 | 663,395 | +2.03(+0.90%) |
Jun 17, 2024 | 218.92 | 230.06 | 217.80 | 225.64 | 1,555,841 | +9.36(+4.33%) |
Jun 14, 2024 | 217.20 | 218.03 | 214.85 | 216.28 | 721,210 | -3.02(-1.38%) |
Jun 13, 2024 | 220.81 | 222.31 | 217.24 | 219.30 | 818,893 | -1.51(-0.68%) |
Jun 12, 2024 | 219.85 | 223.61 | 218.80 | 220.81 | 794,250 | +3.01(+1.38%) |
Jun 11, 2024 | 213.56 | 217.94 | 211.41 | 217.81 | 819,448 | +2.67(+1.24%) |
Jun 10, 2024 | 214.92 | 217.83 | 211.04 | 215.14 | 1,148,666 | -2.82(-1.29%) |
Jun 07, 2024 | 210.97 | 218.22 | 210.46 | 217.96 | 1,200,426 | +6.74(+3.19%) |
Jun 06, 2024 | 218.22 | 218.22 | 209.87 | 211.22 | 819,816 | -4.81(-2.23%) |
Jun 05, 2024 | 219.91 | 219.91 | 213.52 | 216.04 | 835,500 | -3.43(-1.56%) |
Jun 04, 2024 | 219.05 | 219.93 | 215.15 | 219.47 | 1,296,274 | -1.77(-0.80%) |
Jun 03, 2024 | 227.41 | 228.26 | 218.95 | 221.24 | 1,171,403 | -5.26(-2.32%) |
May 31, 2024 | 223.88 | 226.54 | 218.45 | 226.50 | 2,523,056 | +3.46(+1.55%) |
May 30, 2024 | 226.15 | 227.36 | 219.43 | 223.04 | 2,367,995 | -1.86(-0.83%) |
May 29, 2024 | 211.91 | 228.41 | 211.24 | 224.90 | 5,128,280 | +30.88(+15.91%) |
May 28, 2024 | 190.98 | 194.80 | 190.49 | 194.03 | 2,290,341 | +5.00(+2.65%) |
May 24, 2024 | 186.67 | 190.31 | 186.67 | 189.02 | 898,728 | +3.35(+1.81%) |
May 23, 2024 | 184.51 | 187.10 | 184.16 | 185.67 | 962,883 | +2.85(+1.56%) |
May 22, 2024 | 187.15 | 187.23 | 181.93 | 182.82 | 1,113,751 | -4.75(-2.53%) |
May 21, 2024 | 193.01 | 193.20 | 186.96 | 187.57 | 1,076,164 | -5.19(-2.69%) |
May 20, 2024 | 194.28 | 195.70 | 192.43 | 192.76 | 810,777 | -0.81(-0.42%) |
May 17, 2024 | 195.95 | 196.13 | 191.42 | 193.57 | 894,857 | -2.37(-1.21%) |
May 16, 2024 | 199.23 | 199.90 | 195.86 | 195.94 | 682,801 | -4.14(-2.07%) |
May 15, 2024 | 200.32 | 200.95 | 197.40 | 200.08 | 607,038 | +0.59(+0.29%) |
May 14, 2024 | 195.50 | 199.57 | 194.95 | 199.49 | 863,537 | +6.15(+3.18%) |
May 13, 2024 | 196.75 | 199.22 | 192.96 | 193.34 | 698,233 | -1.77(-0.91%) |
May 10, 2024 | 197.37 | 198.38 | 193.46 | 195.11 | 1,007,291 | -1.90(-0.96%) |
May 09, 2024 | 195.24 | 199.47 | 195.18 | 197.01 | 882,810 | +1.84(+0.94%) |
May 08, 2024 | 200.04 | 200.04 | 193.86 | 195.17 | 1,452,901 | -6.50(-3.22%) |
May 07, 2024 | 204.57 | 206.41 | 201.57 | 201.67 | 698,767 | -2.95(-1.44%) |
May 06, 2024 | 202.25 | 206.45 | 202.25 | 204.61 | 796,212 | +2.89(+1.43%) |
May 03, 2024 | 201.00 | 202.81 | 200.07 | 201.73 | 696,294 | +3.53(+1.78%) |
May 02, 2024 | 199.55 | 199.55 | 196.40 | 198.20 | 594,336 | +1.06(+0.54%) |
May 01, 2024 | 199.95 | 200.66 | 197.00 | 197.13 | 982,071 | -2.81(-1.40%) |
Apr 30, 2024 | 203.21 | 203.81 | 199.12 | 199.94 | 682,351 | -4.65(-2.27%) |
Apr 29, 2024 | 206.17 | 207.46 | 202.28 | 204.58 | 917,162 | -1.50(-0.73%) |
Apr 26, 2024 | 202.98 | 206.67 | 202.98 | 206.09 | 598,189 | +2.90(+1.42%) |
Apr 25, 2024 | 201.51 | 203.22 | 199.43 | 203.19 | 545,183 | -1.26(-0.62%) |
Apr 24, 2024 | 204.77 | 206.40 | 202.44 | 204.45 | 575,522 | -0.61(-0.30%) |
Apr 23, 2024 | 199.79 | 205.41 | 199.17 | 205.06 | 956,574 | +7.38(+3.73%) |
Apr 22, 2024 | 195.70 | 198.75 | 194.47 | 197.68 | 680,890 | +3.57(+1.84%) |
Apr 19, 2024 | 193.73 | 195.90 | 191.27 | 194.11 | 719,989 | -0.14(-0.07%) |
Apr 18, 2024 | 196.87 | 197.52 | 194.01 | 194.25 | 790,243 | -1.70(-0.87%) |
Apr 17, 2024 | 199.54 | 200.07 | 195.78 | 195.95 | 959,480 | -1.76(-0.89%) |
Apr 16, 2024 | 196.88 | 199.85 | 196.88 | 197.71 | 819,125 | +0.17(+0.09%) |
Apr 15, 2024 | 205.46 | 206.45 | 197.15 | 197.54 | 930,353 | -4.58(-2.26%) |
Apr 12, 2024 | 204.44 | 204.71 | 200.52 | 202.12 | 703,777 | -4.29(-2.08%) |
Apr 11, 2024 | 206.35 | 207.05 | 203.15 | 206.41 | 616,455 | +1.03(+0.50%) |
Apr 10, 2024 | 203.67 | 205.59 | 201.02 | 205.38 | 727,828 | -0.48(-0.23%) |
Apr 09, 2024 | 206.31 | 206.82 | 202.53 | 205.86 | 985,883 | -0.66(-0.32%) |
Apr 08, 2024 | 207.33 | 209.24 | 205.60 | 206.51 | 1,329,348 | -1.19(-0.57%) |
Apr 05, 2024 | 209.02 | 211.88 | 207.40 | 207.71 | 1,708,116 | -0.01(-0.00%) |
Apr 04, 2024 | 211.82 | 213.17 | 207.22 | 207.72 | 1,427,971 | -2.42(-1.15%) |
Apr 03, 2024 | 216.06 | 216.06 | 209.81 | 210.14 | 1,552,892 | -5.79(-2.68%) |
Apr 02, 2024 | 219.50 | 220.55 | 215.85 | 215.93 | 1,241,051 | -4.82(-2.18%) |