Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 193.12 | 194.10 | 192.40 | 192.63 | 26,260 | -0.01(-0.01%) |
Jun 27, 2024 | 193.04 | 193.14 | 192.11 | 192.64 | 48,641 | -0.50(-0.26%) |
Jun 26, 2024 | 192.17 | 193.14 | 191.69 | 193.14 | 54,215 | +0.23(+0.12%) |
Jun 25, 2024 | 195.29 | 195.29 | 192.40 | 192.91 | 37,284 | -2.52(-1.29%) |
Jun 24, 2024 | 195.18 | 196.57 | 195.11 | 195.43 | 58,040 | +0.74(+0.38%) |
Jun 21, 2024 | 194.24 | 194.75 | 193.36 | 194.69 | 24,486 | -0.03(-0.02%) |
Jun 20, 2024 | 195.01 | 195.71 | 194.72 | 194.72 | 27,226 | -0.31(-0.16%) |
Jun 18, 2024 | 195.24 | 196.17 | 194.44 | 195.03 | 39,659 | -0.29(-0.15%) |
Jun 17, 2024 | 193.46 | 195.54 | 192.95 | 195.32 | 24,434 | +1.36(+0.70%) |
Jun 14, 2024 | 194.76 | 194.76 | 193.09 | 193.96 | 30,466 | -2.24(-1.14%) |
Jun 13, 2024 | 196.08 | 196.32 | 194.62 | 196.20 | 27,185 | -0.31(-0.16%) |
Jun 12, 2024 | 198.48 | 199.04 | 196.47 | 196.50 | 25,714 | +0.84(+0.43%) |
Jun 11, 2024 | 195.13 | 195.75 | 194.02 | 195.67 | 27,097 | -0.53(-0.27%) |
Jun 10, 2024 | 195.67 | 196.32 | 195.32 | 196.20 | 30,921 | +0.05(+0.03%) |
Jun 07, 2024 | 196.62 | 197.66 | 195.89 | 196.15 | 23,452 | -2.31(-1.16%) |
Jun 06, 2024 | 198.30 | 198.46 | 197.66 | 198.46 | 20,924 | +0.08(+0.04%) |
Jun 05, 2024 | 197.12 | 198.42 | 196.27 | 198.38 | 37,118 | +1.76(+0.90%) |
Jun 04, 2024 | 198.30 | 198.30 | 195.88 | 196.62 | 35,147 | -3.04(-1.52%) |
Jun 03, 2024 | 201.57 | 201.57 | 198.15 | 199.65 | 33,075 | -1.49(-0.74%) |
May 31, 2024 | 199.29 | 201.15 | 197.63 | 201.15 | 38,225 | +2.49(+1.25%) |
May 30, 2024 | 196.69 | 198.79 | 196.69 | 198.66 | 25,993 | +1.84(+0.94%) |
May 29, 2024 | 198.01 | 198.13 | 196.81 | 196.81 | 27,365 | -2.91(-1.46%) |
May 28, 2024 | 200.90 | 200.90 | 199.12 | 199.72 | 29,708 | -0.72(-0.36%) |
May 24, 2024 | 199.71 | 200.71 | 199.71 | 200.44 | 24,773 | +1.65(+0.83%) |
May 23, 2024 | 201.11 | 201.11 | 198.35 | 198.79 | 32,444 | -1.97(-0.98%) |
May 22, 2024 | 201.47 | 201.47 | 199.91 | 200.76 | 28,424 | -1.90(-0.94%) |
May 21, 2024 | 202.49 | 202.78 | 201.96 | 202.66 | 20,711 | -0.28(-0.14%) |
May 20, 2024 | 202.30 | 203.09 | 201.83 | 202.94 | 97,618 | +0.38(+0.19%) |
May 17, 2024 | 201.52 | 202.56 | 201.52 | 202.56 | 22,558 | +1.72(+0.86%) |
May 16, 2024 | 202.17 | 202.17 | 200.84 | 200.84 | 24,445 | -1.33(-0.66%) |
May 15, 2024 | 203.20 | 203.20 | 201.41 | 202.17 | 27,807 | +0.31(+0.15%) |
May 14, 2024 | 202.04 | 202.48 | 201.15 | 201.86 | 28,092 | +0.55(+0.27%) |
May 13, 2024 | 201.98 | 202.51 | 201.18 | 201.31 | 46,785 | -0.12(-0.06%) |
May 10, 2024 | 202.11 | 202.16 | 201.22 | 201.43 | 18,310 | +0.05(+0.02%) |
May 09, 2024 | 199.62 | 201.39 | 199.50 | 201.38 | 70,550 | +2.30(+1.16%) |
May 08, 2024 | 199.07 | 199.72 | 199.00 | 199.08 | 36,169 | -0.72(-0.36%) |
May 07, 2024 | 198.13 | 200.17 | 198.13 | 199.80 | 55,918 | +2.15(+1.09%) |
May 06, 2024 | 197.53 | 198.07 | 196.91 | 197.65 | 48,666 | +1.42(+0.73%) |
May 03, 2024 | 195.97 | 196.65 | 195.65 | 196.23 | 45,037 | +1.57(+0.81%) |
May 02, 2024 | 194.25 | 195.14 | 192.81 | 194.65 | 37,276 | +0.09(+0.05%) |
May 01, 2024 | 194.19 | 197.51 | 193.81 | 194.56 | 53,616 | +0.92(+0.47%) |
Apr 30, 2024 | 195.80 | 196.09 | 193.57 | 193.65 | 31,845 | -3.55(-1.80%) |
Apr 29, 2024 | 196.27 | 197.31 | 196.27 | 197.19 | 23,888 | +1.83(+0.94%) |
Apr 26, 2024 | 194.39 | 196.15 | 194.39 | 195.36 | 33,153 | +1.24(+0.64%) |
Apr 25, 2024 | 192.81 | 194.58 | 191.30 | 194.12 | 23,868 | +0.73(+0.38%) |
Apr 24, 2024 | 192.72 | 193.48 | 192.02 | 193.40 | 28,397 | +0.05(+0.03%) |
Apr 23, 2024 | 192.71 | 194.16 | 192.58 | 193.35 | 43,110 | -1.55(-0.80%) |
Apr 22, 2024 | 193.77 | 195.68 | 192.79 | 194.90 | 27,588 | +0.48(+0.25%) |
Apr 19, 2024 | 194.87 | 195.82 | 193.81 | 194.42 | 56,494 | -0.11(-0.06%) |
Apr 18, 2024 | 195.98 | 196.20 | 193.83 | 194.53 | 25,577 | -0.07(-0.04%) |
Apr 17, 2024 | 195.78 | 196.68 | 194.31 | 194.60 | 61,158 | +0.14(+0.07%) |
Apr 16, 2024 | 194.91 | 195.38 | 193.57 | 194.46 | 55,392 | -1.33(-0.68%) |
Apr 15, 2024 | 198.56 | 199.30 | 195.22 | 195.80 | 45,781 | -1.01(-0.51%) |
Apr 12, 2024 | 200.08 | 200.26 | 196.23 | 196.80 | 52,457 | -3.62(-1.80%) |
Apr 11, 2024 | 200.90 | 201.27 | 199.56 | 200.42 | 34,421 | -0.08(-0.04%) |
Apr 10, 2024 | 200.64 | 201.75 | 199.74 | 200.50 | 63,135 | -3.27(-1.60%) |
Apr 09, 2024 | 204.03 | 204.62 | 201.87 | 203.76 | 29,199 | +0.62(+0.30%) |
Apr 08, 2024 | 203.51 | 203.80 | 202.82 | 203.15 | 47,692 | +0.35(+0.17%) |
Apr 05, 2024 | 201.34 | 203.09 | 201.15 | 202.80 | 60,033 | +1.49(+0.74%) |
Apr 04, 2024 | 204.54 | 205.11 | 200.89 | 201.31 | 36,517 | -2.25(-1.11%) |
Apr 03, 2024 | 202.03 | 203.59 | 202.03 | 203.56 | 81,407 | +1.64(+0.81%) |
Apr 02, 2024 | 202.37 | 202.64 | 201.15 | 201.91 | 39,336 | -1.01(-0.50%) |