Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 1,184,718 | +0.35(+0.17%) |
Jun 12, 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 1,311,470 | -1.26(-0.62%) |
Jun 11, 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 1,312,675 | +0.42(+0.21%) |
Jun 10, 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 1,715,678 | +1.16(+0.58%) |
Jun 07, 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 3,232,433 | -1.20(-0.59%) |
Jun 06, 2024 | 203.31 | 203.81 | 200.62 | 201.75 | 1,849,948 | -1.40(-0.69%) |
Jun 05, 2024 | 202.72 | 203.18 | 200.62 | 203.15 | 2,076,969 | +0.27(+0.13%) |
Jun 04, 2024 | 201.31 | 203.07 | 200.26 | 202.88 | 2,602,876 | +2.32(+1.16%) |
Jun 03, 2024 | 206.23 | 207.97 | 198.88 | 200.55 | 3,927,398 | -9.40(-4.48%) |
May 31, 2024 | 205.44 | 210.45 | 205.22 | 209.95 | 5,566,349 | +4.46(+2.17%) |
May 30, 2024 | 203.29 | 205.58 | 202.84 | 205.49 | 1,990,476 | +2.08(+1.02%) |
May 29, 2024 | 205.09 | 205.15 | 203.26 | 203.40 | 1,573,069 | -2.29(-1.11%) |
May 28, 2024 | 207.23 | 207.48 | 204.67 | 205.69 | 1,665,754 | -2.34(-1.13%) |
May 24, 2024 | 209.10 | 209.13 | 206.91 | 208.04 | 1,275,612 | -0.68(-0.32%) |
May 23, 2024 | 209.20 | 209.65 | 208.34 | 208.71 | 922,635 | -0.43(-0.21%) |
May 22, 2024 | 207.87 | 209.62 | 207.26 | 209.14 | 1,521,580 | +1.59(+0.76%) |
May 21, 2024 | 208.35 | 208.71 | 207.02 | 207.56 | 1,478,322 | -0.14(-0.07%) |
May 20, 2024 | 209.41 | 209.46 | 207.53 | 207.70 | 1,802,419 | -1.96(-0.94%) |
May 17, 2024 | 211.70 | 211.75 | 208.34 | 209.66 | 2,062,436 | -1.75(-0.83%) |
May 16, 2024 | 208.79 | 211.89 | 207.45 | 211.41 | 1,867,373 | +3.19(+1.53%) |
May 15, 2024 | 209.09 | 209.70 | 207.70 | 208.23 | 1,814,997 | -0.86(-0.41%) |
May 14, 2024 | 209.72 | 210.12 | 207.92 | 209.08 | 2,099,003 | -0.96(-0.46%) |
May 13, 2024 | 210.34 | 211.49 | 209.42 | 210.04 | 1,288,670 | -0.67(-0.32%) |
May 10, 2024 | 210.62 | 211.49 | 209.94 | 210.71 | 1,086,206 | +0.99(+0.47%) |
May 09, 2024 | 209.49 | 210.19 | 208.81 | 209.72 | 1,330,646 | +0.50(+0.24%) |
May 08, 2024 | 210.16 | 210.77 | 209.12 | 209.22 | 1,155,818 | -0.50(-0.24%) |
May 07, 2024 | 210.88 | 211.50 | 209.33 | 209.72 | 1,305,023 | -0.06(-0.03%) |
May 06, 2024 | 207.76 | 209.79 | 207.46 | 209.78 | 1,598,192 | +2.67(+1.29%) |
May 03, 2024 | 206.39 | 207.83 | 204.15 | 207.11 | 2,246,277 | +0.72(+0.35%) |
May 02, 2024 | 206.37 | 207.88 | 205.52 | 206.39 | 1,502,871 | +0.40(+0.19%) |
May 01, 2024 | 206.86 | 208.20 | 204.89 | 205.99 | 1,371,506 | -1.26(-0.61%) |
Apr 30, 2024 | 211.57 | 211.57 | 206.84 | 207.25 | 2,252,373 | -4.11(-1.95%) |
Apr 29, 2024 | 209.98 | 211.84 | 209.65 | 211.36 | 2,056,002 | +2.04(+0.98%) |
Apr 26, 2024 | 212.37 | 212.46 | 208.63 | 209.32 | 1,656,945 | -2.59(-1.22%) |
Apr 25, 2024 | 208.92 | 213.22 | 207.44 | 211.91 | 2,105,183 | +2.26(+1.08%) |
Apr 24, 2024 | 207.40 | 209.93 | 206.82 | 209.65 | 1,882,793 | +1.64(+0.79%) |
Apr 23, 2024 | 206.48 | 209.36 | 206.47 | 208.01 | 1,602,443 | +1.25(+0.60%) |
Apr 22, 2024 | 206.92 | 208.23 | 206.54 | 206.76 | 1,426,033 | +0.46(+0.22%) |
Apr 19, 2024 | 205.69 | 206.56 | 205.03 | 206.30 | 1,359,338 | +1.99(+0.98%) |
Apr 18, 2024 | 204.83 | 205.29 | 203.76 | 204.31 | 986,745 | -1.08(-0.52%) |
Apr 17, 2024 | 205.40 | 205.54 | 203.61 | 205.39 | 1,197,780 | +1.16(+0.57%) |
Apr 16, 2024 | 205.75 | 206.90 | 204.18 | 204.22 | 1,462,722 | -0.38(-0.18%) |
Apr 15, 2024 | 206.59 | 207.23 | 204.12 | 204.60 | 1,406,873 | -0.01(-0.00%) |
Apr 12, 2024 | 205.08 | 206.06 | 203.94 | 204.61 | 1,171,412 | -0.57(-0.28%) |
Apr 11, 2024 | 206.54 | 207.29 | 204.83 | 205.18 | 1,755,698 | -2.25(-1.09%) |
Apr 10, 2024 | 205.40 | 207.65 | 204.76 | 207.43 | 1,810,765 | +1.71(+0.83%) |
Apr 09, 2024 | 206.23 | 206.56 | 204.61 | 205.72 | 1,788,803 | -0.22(-0.11%) |
Apr 08, 2024 | 205.99 | 206.62 | 205.25 | 205.93 | 2,602,503 | -0.23(-0.11%) |
Apr 05, 2024 | 206.94 | 207.09 | 205.50 | 206.16 | 2,771,546 | -0.16(-0.08%) |
Apr 04, 2024 | 210.57 | 210.74 | 205.81 | 206.32 | 2,120,084 | -3.32(-1.58%) |
Apr 03, 2024 | 210.19 | 210.56 | 209.15 | 209.64 | 1,707,223 | -0.69(-0.33%) |
Apr 02, 2024 | 211.45 | 212.57 | 209.75 | 210.33 | 1,549,528 | -1.79(-0.85%) |