Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 234.08 | 238.26 | 233.62 | 237.03 | 3,305,826 | -0.52(-0.22%) |
Jun 13, 2024 | 231.47 | 238.36 | 231.42 | 237.55 | 3,682,187 | -0.10(-0.04%) |
Jun 12, 2024 | 231.43 | 238.40 | 230.78 | 237.65 | 5,572,661 | +7.68(+3.34%) |
Jun 11, 2024 | 227.27 | 230.07 | 224.63 | 229.97 | 4,761,561 | +1.81(+0.79%) |
Jun 10, 2024 | 219.71 | 228.83 | 219.63 | 228.16 | 4,797,269 | +6.43(+2.90%) |
Jun 07, 2024 | 224.21 | 224.55 | 220.08 | 221.73 | 3,627,237 | -0.02(-0.01%) |
Jun 06, 2024 | 221.67 | 223.25 | 219.02 | 221.75 | 3,950,994 | -1.62(-0.73%) |
Jun 05, 2024 | 219.60 | 224.72 | 218.19 | 223.37 | 7,885,746 | +11.15(+5.25%) |
Jun 04, 2024 | 213.80 | 214.34 | 209.03 | 212.22 | 4,379,252 | -1.99(-0.93%) |
Jun 03, 2024 | 218.32 | 218.35 | 208.93 | 214.21 | 3,827,553 | -0.87(-0.40%) |
May 31, 2024 | 216.75 | 218.51 | 209.01 | 215.08 | 13,551,563 | -1.46(-0.67%) |
May 30, 2024 | 217.97 | 219.69 | 215.50 | 216.54 | 4,061,366 | -2.51(-1.15%) |
May 29, 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 4,718,258 | -2.27(-1.03%) |
May 28, 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 5,507,810 | +0.43(+0.19%) |
May 24, 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 3,795,710 | +2.94(+1.35%) |
May 23, 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 5,805,577 | -0.20(-0.09%) |
May 22, 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 5,042,953 | -1.25(-0.57%) |
May 21, 2024 | 217.60 | 219.86 | 215.42 | 219.40 | 3,924,778 | -0.15(-0.07%) |
May 20, 2024 | 211.76 | 221.35 | 211.72 | 219.55 | 6,246,482 | +7.86(+3.71%) |
May 17, 2024 | 216.01 | 218.96 | 209.85 | 211.69 | 8,169,204 | -1.95(-0.91%) |
May 16, 2024 | 217.82 | 218.35 | 213.53 | 213.64 | 7,975,002 | -3.45(-1.59%) |
May 15, 2024 | 212.11 | 217.21 | 210.47 | 217.09 | 5,832,018 | +7.66(+3.66%) |
May 14, 2024 | 205.47 | 209.72 | 204.34 | 209.44 | 3,448,293 | +3.18(+1.54%) |
May 13, 2024 | 208.02 | 208.09 | 205.07 | 206.25 | 3,531,925 | -3.09(-1.48%) |
May 10, 2024 | 208.42 | 212.18 | 208.14 | 209.35 | 3,509,295 | +3.39(+1.65%) |
May 09, 2024 | 206.98 | 207.87 | 205.34 | 205.96 | 2,763,255 | -1.03(-0.50%) |
May 08, 2024 | 205.53 | 207.58 | 204.38 | 206.98 | 2,936,179 | +0.04(+0.02%) |
May 07, 2024 | 208.86 | 209.09 | 206.84 | 206.94 | 3,211,618 | -1.54(-0.74%) |
May 06, 2024 | 204.94 | 208.80 | 203.93 | 208.48 | 3,644,833 | +4.76(+2.34%) |
May 03, 2024 | 201.63 | 204.90 | 199.59 | 203.72 | 3,825,477 | +6.17(+3.12%) |
May 02, 2024 | 195.90 | 198.11 | 192.93 | 197.55 | 3,548,511 | +3.91(+2.02%) |