Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 215.11 | 218.58 | 215.11 | 218.20 | 3,934,515 | +3.13(+1.46%) |
Jun 27, 2024 | 213.53 | 215.52 | 212.70 | 215.07 | 1,728,702 | +2.02(+0.95%) |
Jun 26, 2024 | 214.19 | 215.00 | 211.98 | 213.05 | 1,327,514 | -2.03(-0.94%) |
Jun 25, 2024 | 217.71 | 218.42 | 214.20 | 215.08 | 1,367,775 | -1.96(-0.90%) |
Jun 24, 2024 | 216.00 | 217.39 | 214.33 | 217.04 | 1,726,864 | +1.16(+0.54%) |
Jun 21, 2024 | 217.50 | 217.60 | 213.98 | 215.88 | 2,135,321 | -1.93(-0.89%) |
Jun 20, 2024 | 215.71 | 218.44 | 215.45 | 217.81 | 2,265,263 | +1.81(+0.84%) |
Jun 18, 2024 | 215.00 | 216.90 | 213.88 | 216.00 | 1,689,408 | +1.38(+0.64%) |
Jun 17, 2024 | 209.96 | 214.85 | 209.16 | 214.62 | 1,636,089 | +4.30(+2.04%) |
Jun 14, 2024 | 210.14 | 210.61 | 207.81 | 210.32 | 1,192,415 | -1.32(-0.62%) |
Jun 13, 2024 | 210.30 | 211.93 | 208.11 | 211.64 | 1,266,655 | +0.93(+0.44%) |
Jun 12, 2024 | 207.22 | 211.06 | 207.14 | 210.71 | 1,609,469 | +4.83(+2.35%) |
Jun 11, 2024 | 204.03 | 206.06 | 202.48 | 205.88 | 1,394,483 | +1.06(+0.52%) |
Jun 10, 2024 | 201.57 | 205.34 | 201.51 | 204.82 | 1,535,230 | +2.64(+1.31%) |
Jun 07, 2024 | 200.67 | 202.25 | 200.28 | 202.18 | 1,303,060 | +1.01(+0.50%) |
Jun 06, 2024 | 202.60 | 204.52 | 200.05 | 201.17 | 1,466,600 | -1.41(-0.70%) |
Jun 05, 2024 | 201.40 | 202.79 | 199.05 | 202.58 | 1,406,296 | +2.14(+1.07%) |
Jun 04, 2024 | 197.02 | 201.75 | 197.02 | 200.44 | 2,378,363 | +2.28(+1.15%) |
Jun 03, 2024 | 200.71 | 201.40 | 195.97 | 198.16 | 1,761,133 | -2.44(-1.22%) |
May 31, 2024 | 197.35 | 200.81 | 196.29 | 200.60 | 3,478,513 | +4.07(+2.07%) |
May 30, 2024 | 197.05 | 197.91 | 194.93 | 196.53 | 1,603,583 | +0.05(+0.03%) |
May 29, 2024 | 198.39 | 198.39 | 195.42 | 196.48 | 1,864,760 | -3.52(-1.76%) |
May 28, 2024 | 202.71 | 203.83 | 199.38 | 200.00 | 1,133,803 | -3.24(-1.59%) |
May 24, 2024 | 200.86 | 203.36 | 200.35 | 203.24 | 1,429,945 | +3.21(+1.60%) |
May 23, 2024 | 204.86 | 204.86 | 199.31 | 200.03 | 1,916,183 | -4.40(-2.15%) |
May 22, 2024 | 205.34 | 207.59 | 202.52 | 204.43 | 3,077,376 | -1.37(-0.67%) |
May 21, 2024 | 205.31 | 206.27 | 203.57 | 205.80 | 1,699,571 | +0.23(+0.11%) |
May 20, 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 1,131,516 | +1.38(+0.68%) |
May 17, 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 899,688 | -1.60(-0.78%) |
May 16, 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 1,511,342 | +1.37(+0.67%) |
May 15, 2024 | 205.02 | 207.51 | 203.86 | 204.42 | 2,113,435 | -0.73(-0.36%) |
May 14, 2024 | 205.81 | 206.34 | 202.88 | 205.15 | 2,098,235 | -0.79(-0.38%) |
May 13, 2024 | 208.48 | 208.85 | 204.86 | 205.94 | 1,913,931 | -1.99(-0.96%) |
May 10, 2024 | 204.65 | 208.18 | 204.32 | 207.93 | 2,433,057 | +4.60(+2.26%) |
May 09, 2024 | 198.58 | 203.58 | 197.03 | 203.33 | 1,478,032 | +3.09(+1.54%) |
May 08, 2024 | 198.85 | 200.49 | 198.34 | 200.24 | 991,672 | +0.68(+0.34%) |
May 07, 2024 | 200.15 | 201.32 | 198.94 | 199.56 | 902,734 | -0.39(-0.19%) |
May 06, 2024 | 198.43 | 200.13 | 198.12 | 199.95 | 904,632 | +2.56(+1.30%) |
May 03, 2024 | 198.50 | 200.13 | 197.19 | 197.40 | 1,854,484 | +0.01(+0.01%) |
May 02, 2024 | 198.61 | 198.61 | 196.58 | 197.38 | 1,467,324 | -0.21(-0.11%) |