Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 225.00 | 226.26 | 221.22 | 223.58 | 314,837 | -1.18(-0.53%) |
Jun 12, 2024 | 223.58 | 232.02 | 221.77 | 224.76 | 400,054 | +6.40(+2.93%) |
Jun 11, 2024 | 217.44 | 218.51 | 213.06 | 218.36 | 341,416 | +0.08(+0.04%) |
Jun 10, 2024 | 213.40 | 221.00 | 212.66 | 218.28 | 403,633 | +1.08(+0.50%) |
Jun 07, 2024 | 217.17 | 221.54 | 214.99 | 217.20 | 414,461 | +0.13(+0.06%) |
Jun 06, 2024 | 221.21 | 224.77 | 215.00 | 217.07 | 387,511 | -4.91(-2.21%) |
Jun 05, 2024 | 214.34 | 225.00 | 213.17 | 221.98 | 492,250 | +13.00(+6.22%) |
Jun 04, 2024 | 212.78 | 215.21 | 206.44 | 208.98 | 422,293 | -6.52(-3.03%) |
Jun 03, 2024 | 220.46 | 220.46 | 208.59 | 215.50 | 493,706 | -1.20(-0.55%) |
May 31, 2024 | 221.60 | 222.86 | 209.58 | 216.70 | 719,265 | -5.88(-2.64%) |
May 30, 2024 | 226.52 | 226.66 | 220.72 | 222.58 | 437,352 | -4.10(-1.81%) |
May 29, 2024 | 225.75 | 230.50 | 222.54 | 226.68 | 439,303 | -3.26(-1.42%) |
May 28, 2024 | 235.51 | 235.51 | 226.96 | 229.94 | 496,691 | -3.20(-1.37%) |
May 24, 2024 | 229.01 | 235.70 | 227.61 | 233.14 | 261,678 | +5.62(+2.47%) |
May 23, 2024 | 235.84 | 238.13 | 225.31 | 227.52 | 420,673 | -1.35(-0.59%) |
May 22, 2024 | 232.49 | 233.32 | 227.25 | 228.87 | 394,963 | -1.71(-0.74%) |
May 21, 2024 | 226.70 | 231.29 | 224.37 | 230.58 | 241,363 | +2.88(+1.26%) |
May 20, 2024 | 224.13 | 231.70 | 224.13 | 227.70 | 417,842 | +4.20(+1.88%) |
May 17, 2024 | 225.63 | 227.49 | 220.70 | 223.50 | 436,489 | -0.47(-0.21%) |
May 16, 2024 | 233.02 | 235.42 | 223.25 | 223.97 | 507,039 | -9.66(-4.13%) |
May 15, 2024 | 230.72 | 234.71 | 228.36 | 233.63 | 469,386 | +5.33(+2.33%) |
May 14, 2024 | 221.51 | 229.35 | 219.40 | 228.30 | 449,424 | +6.68(+3.01%) |
May 13, 2024 | 224.50 | 227.87 | 219.85 | 221.62 | 548,241 | -2.73(-1.22%) |
May 10, 2024 | 227.16 | 233.84 | 215.18 | 224.35 | 999,137 | +15.93(+7.64%) |
May 09, 2024 | 207.93 | 212.41 | 207.84 | 208.42 | 676,926 | +2.27(+1.10%) |
May 08, 2024 | 207.79 | 209.28 | 204.49 | 206.15 | 379,971 | -4.98(-2.36%) |
May 07, 2024 | 208.14 | 213.47 | 207.99 | 211.13 | 740,275 | +2.48(+1.19%) |
May 06, 2024 | 202.42 | 210.11 | 202.31 | 208.65 | 470,824 | +7.85(+3.91%) |
May 03, 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 636,730 | +5.09(+2.60%) |
May 02, 2024 | 188.13 | 195.77 | 186.50 | 195.71 | 644,260 | +10.48(+5.66%) |
May 01, 2024 | 184.00 | 191.34 | 179.25 | 185.23 | 619,252 | -0.26(-0.14%) |
Apr 30, 2024 | 189.00 | 192.59 | 185.35 | 185.49 | 760,358 | -4.73(-2.49%) |
Apr 29, 2024 | 189.15 | 191.10 | 187.67 | 190.22 | 372,498 | +0.45(+0.24%) |
Apr 26, 2024 | 183.65 | 191.04 | 180.96 | 189.77 | 398,909 | +7.44(+4.08%) |
Apr 25, 2024 | 175.56 | 182.43 | 173.37 | 182.33 | 572,456 | +5.57(+3.15%) |
Apr 24, 2024 | 180.12 | 180.62 | 174.47 | 176.76 | 291,055 | +0.66(+0.37%) |
Apr 23, 2024 | 172.64 | 177.86 | 171.18 | 176.10 | 343,877 | +5.33(+3.12%) |
Apr 22, 2024 | 170.15 | 170.92 | 167.41 | 170.77 | 505,607 | +1.38(+0.81%) |
Apr 19, 2024 | 177.11 | 177.62 | 166.65 | 169.39 | 606,594 | -8.24(-4.64%) |
Apr 18, 2024 | 179.79 | 182.83 | 176.16 | 177.63 | 692,661 | -4.31(-2.37%) |
Apr 17, 2024 | 188.31 | 188.59 | 180.75 | 181.94 | 491,680 | -7.78(-4.10%) |
Apr 16, 2024 | 184.13 | 190.52 | 182.91 | 189.72 | 400,738 | +6.65(+3.63%) |
Apr 15, 2024 | 186.00 | 189.58 | 181.48 | 183.07 | 246,880 | -1.05(-0.57%) |
Apr 12, 2024 | 186.58 | 188.95 | 182.20 | 184.12 | 346,922 | -7.23(-3.78%) |
Apr 11, 2024 | 185.10 | 191.62 | 183.68 | 191.35 | 250,684 | +7.02(+3.81%) |
Apr 10, 2024 | 183.67 | 187.91 | 180.70 | 184.33 | 335,006 | -3.47(-1.85%) |
Apr 09, 2024 | 192.37 | 192.37 | 185.21 | 187.80 | 349,979 | -2.08(-1.10%) |
Apr 08, 2024 | 190.31 | 192.37 | 188.46 | 189.88 | 262,315 | +1.29(+0.68%) |
Apr 05, 2024 | 185.58 | 190.28 | 184.62 | 188.59 | 320,570 | +3.96(+2.14%) |
Apr 04, 2024 | 193.11 | 193.55 | 183.51 | 184.63 | 597,501 | -5.09(-2.68%) |
Apr 03, 2024 | 179.78 | 189.93 | 179.22 | 189.72 | 385,191 | +4.75(+2.57%) |
Apr 02, 2024 | 182.22 | 185.46 | 180.24 | 184.97 | 441,478 | -0.33(-0.18%) |