Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 226.16 | 227.31 | 224.48 | 226.24 | 4,728,998 | -0.26(-0.11%) |
Jun 25, 2024 | 224.05 | 226.62 | 222.79 | 226.50 | 4,564,310 | +4.08(+1.83%) |
Jun 24, 2024 | 225.64 | 226.66 | 222.36 | 222.42 | 6,874,120 | -5.59(-2.45%) |
Jun 21, 2024 | 228.46 | 229.35 | 226.97 | 228.01 | 6,792,306 | -0.40(-0.17%) |
Jun 20, 2024 | 232.04 | 232.18 | 227.64 | 228.41 | 6,933,302 | -2.60(-1.12%) |
Jun 18, 2024 | 230.94 | 231.76 | 230.09 | 231.00 | 4,346,498 | +0.29(+0.13%) |
Jun 17, 2024 | 227.83 | 231.52 | 227.05 | 230.72 | 5,808,591 | +3.44(+1.52%) |
Jun 14, 2024 | 226.10 | 227.40 | 225.95 | 227.27 | 3,951,698 | +0.85(+0.37%) |
Jun 13, 2024 | 226.73 | 227.36 | 225.04 | 226.42 | 6,357,910 | +1.78(+0.79%) |
Jun 12, 2024 | 221.96 | 226.91 | 221.56 | 224.65 | 8,925,697 | +4.86(+2.21%) |
Jun 11, 2024 | 215.22 | 219.84 | 215.12 | 219.78 | 6,373,250 | +4.01(+1.86%) |
Jun 10, 2024 | 214.49 | 216.35 | 214.35 | 215.77 | 3,373,368 | +0.55(+0.26%) |
Jun 07, 2024 | 214.95 | 216.14 | 214.16 | 215.22 | 3,204,928 | +0.50(+0.23%) |
Jun 06, 2024 | 215.56 | 215.71 | 214.15 | 214.72 | 3,576,091 | -0.72(-0.33%) |
Jun 05, 2024 | 212.43 | 215.44 | 212.09 | 215.44 | 4,401,433 | +4.68(+2.22%) |
Jun 04, 2024 | 210.21 | 211.09 | 209.13 | 210.76 | 3,208,296 | +0.44(+0.21%) |
Jun 03, 2024 | 211.40 | 211.59 | 207.81 | 210.32 | 4,822,367 | +0.53(+0.25%) |
May 31, 2024 | 210.08 | 210.12 | 205.17 | 209.79 | 6,051,113 | +0.33(+0.16%) |
May 30, 2024 | 211.97 | 212.29 | 208.81 | 209.46 | 5,235,069 | -4.89(-2.28%) |
May 29, 2024 | 213.45 | 215.38 | 213.45 | 214.35 | 4,291,554 | -1.37(-0.63%) |
May 28, 2024 | 216.03 | 216.20 | 214.37 | 215.72 | 4,400,747 | +0.91(+0.42%) |
May 24, 2024 | 213.56 | 215.27 | 212.85 | 214.81 | 2,958,387 | +1.80(+0.84%) |
May 23, 2024 | 217.22 | 217.24 | 212.34 | 213.02 | 4,713,536 | -1.75(-0.81%) |
May 22, 2024 | 214.89 | 215.55 | 213.50 | 214.76 | 5,900,923 | +0.48(+0.22%) |
May 21, 2024 | 213.12 | 214.63 | 212.74 | 214.28 | 3,075,516 | +0.35(+0.16%) |
May 20, 2024 | 211.66 | 214.33 | 211.47 | 213.94 | 3,144,114 | +2.49(+1.18%) |
May 17, 2024 | 212.41 | 212.54 | 210.29 | 211.45 | 3,814,700 | -0.47(-0.22%) |
May 16, 2024 | 212.78 | 213.44 | 211.83 | 211.92 | 6,043,819 | -0.74(-0.35%) |
May 15, 2024 | 209.28 | 212.72 | 209.13 | 212.66 | 7,164,727 | +4.68(+2.25%) |
May 14, 2024 | 206.08 | 208.26 | 205.96 | 207.97 | 4,921,144 | +1.83(+0.89%) |
May 13, 2024 | 206.69 | 206.86 | 205.50 | 206.15 | 3,296,254 | +0.97(+0.47%) |
May 10, 2024 | 205.49 | 206.41 | 204.53 | 205.18 | 4,384,701 | +0.76(+0.37%) |
May 09, 2024 | 204.15 | 204.58 | 203.40 | 204.42 | 4,803,126 | -0.06(-0.03%) |
May 08, 2024 | 203.17 | 204.70 | 203.12 | 204.48 | 3,594,165 | +0.58(+0.28%) |
May 07, 2024 | 205.17 | 205.27 | 203.88 | 203.90 | 5,019,287 | -0.67(-0.33%) |
May 06, 2024 | 202.96 | 204.56 | 202.65 | 204.57 | 4,017,301 | +2.38(+1.18%) |
May 03, 2024 | 202.04 | 202.87 | 201.32 | 202.19 | 6,669,949 | +5.48(+2.79%) |
May 02, 2024 | 196.40 | 196.98 | 193.92 | 196.72 | 6,680,583 | +2.80(+1.44%) |
May 01, 2024 | 194.88 | 198.15 | 193.88 | 193.92 | 10,244,572 | -2.01(-1.02%) |
Apr 30, 2024 | 199.65 | 200.46 | 195.87 | 195.93 | 7,474,710 | -4.41(-2.20%) |
Apr 29, 2024 | 200.51 | 200.81 | 199.17 | 200.34 | 3,753,942 | +0.86(+0.43%) |
Apr 26, 2024 | 198.81 | 200.94 | 198.03 | 199.48 | 5,085,290 | +2.23(+1.13%) |
Apr 25, 2024 | 195.22 | 197.62 | 194.35 | 197.25 | 5,795,366 | -0.43(-0.22%) |
Apr 24, 2024 | 198.24 | 199.06 | 196.59 | 197.68 | 4,586,496 | +0.90(+0.46%) |
Apr 23, 2024 | 194.72 | 197.07 | 194.43 | 196.78 | 6,086,165 | +2.88(+1.48%) |
Apr 22, 2024 | 193.67 | 195.08 | 191.74 | 193.91 | 6,658,115 | +1.72(+0.89%) |
Apr 19, 2024 | 195.49 | 196.13 | 191.70 | 192.19 | 10,959,180 | -4.04(-2.06%) |
Apr 18, 2024 | 198.44 | 198.95 | 196.03 | 196.24 | 7,653,738 | -2.27(-1.14%) |
Apr 17, 2024 | 202.15 | 202.49 | 198.35 | 198.50 | 6,556,539 | -2.91(-1.44%) |
Apr 16, 2024 | 201.61 | 202.65 | 200.61 | 201.41 | 7,492,058 | +0.24(+0.12%) |
Apr 15, 2024 | 206.32 | 206.45 | 200.86 | 201.17 | 8,608,465 | -3.89(-1.90%) |
Apr 12, 2024 | 205.95 | 206.92 | 204.30 | 205.06 | 8,107,606 | -3.37(-1.62%) |
Apr 11, 2024 | 205.26 | 208.77 | 204.27 | 208.43 | 5,290,833 | +4.08(+2.00%) |
Apr 10, 2024 | 204.53 | 205.11 | 203.47 | 204.35 | 6,929,282 | -2.53(-1.23%) |
Apr 09, 2024 | 206.91 | 207.34 | 204.30 | 206.89 | 4,708,700 | +1.04(+0.50%) |
Apr 08, 2024 | 206.22 | 206.90 | 205.09 | 205.85 | 4,095,612 | -0.24(-0.12%) |
Apr 05, 2024 | 204.64 | 207.14 | 204.07 | 206.09 | 6,415,629 | +2.34(+1.15%) |
Apr 04, 2024 | 209.00 | 209.73 | 203.64 | 203.75 | 8,246,489 | -3.27(-1.58%) |
Apr 03, 2024 | 205.44 | 208.09 | 205.39 | 207.03 | 5,342,917 | +0.55(+0.27%) |
Apr 02, 2024 | 206.17 | 206.77 | 204.80 | 206.48 | 5,719,150 | -2.01(-0.96%) |