Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 211.90 | 212.24 | 208.79 | 209.44 | 7,590,419 | -2.46(-1.16%) |
Jun 05, 2024 | 206.93 | 212.50 | 205.37 | 211.90 | 11,621,512 | +7.53(+3.68%) |
Jun 04, 2024 | 205.91 | 206.23 | 201.66 | 204.37 | 6,625,042 | -1.54(-0.75%) |
Jun 03, 2024 | 209.56 | 210.98 | 202.41 | 205.91 | 12,418,195 | +1.86(+0.91%) |
May 31, 2024 | 208.00 | 209.05 | 198.71 | 204.05 | 15,064,928 | -0.75(-0.37%) |
May 30, 2024 | 208.00 | 209.37 | 203.82 | 204.80 | 12,258,917 | -2.61(-1.26%) |
May 29, 2024 | 207.80 | 209.80 | 205.86 | 207.41 | 12,596,400 | -4.80(-2.26%) |
May 28, 2024 | 216.34 | 216.54 | 210.44 | 212.21 | 12,532,163 | +2.71(+1.29%) |
May 24, 2024 | 203.06 | 210.44 | 202.73 | 209.50 | 13,866,532 | +8.56(+4.26%) |
May 23, 2024 | 205.04 | 207.10 | 198.61 | 200.94 | 14,532,252 | -1.16(-0.58%) |
May 22, 2024 | 202.10 | 204.00 | 200.88 | 202.10 | 11,208,303 | +2.07(+1.04%) |
May 21, 2024 | 195.21 | 201.16 | 194.96 | 200.03 | 11,583,479 | +3.08(+1.56%) |
May 20, 2024 | 193.21 | 199.17 | 192.49 | 196.95 | 8,912,787 | +3.88(+2.01%) |
May 17, 2024 | 192.11 | 194.64 | 191.09 | 193.07 | 5,825,109 | +0.59(+0.31%) |
May 16, 2024 | 194.20 | 194.83 | 191.99 | 192.48 | 8,207,184 | -1.34(-0.69%) |
May 15, 2024 | 189.23 | 195.28 | 189.22 | 193.82 | 11,393,252 | +5.62(+2.98%) |
May 14, 2024 | 183.76 | 188.52 | 183.74 | 188.20 | 7,741,474 | +4.74(+2.58%) |
May 13, 2024 | 182.43 | 183.97 | 182.15 | 183.46 | 6,410,483 | +2.12(+1.17%) |
May 10, 2024 | 181.26 | 182.80 | 180.50 | 181.34 | 4,721,979 | +1.53(+0.85%) |
May 09, 2024 | 180.26 | 180.97 | 178.71 | 179.80 | 5,534,696 | -0.01(-0.01%) |
May 08, 2024 | 176.01 | 180.05 | 175.89 | 179.81 | 6,267,797 | +0.40(+0.22%) |
May 07, 2024 | 181.71 | 183.56 | 178.49 | 179.41 | 8,042,552 | -1.69(-0.93%) |
May 06, 2024 | 181.17 | 181.66 | 179.66 | 181.11 | 7,006,244 | +2.20(+1.23%) |
May 03, 2024 | 181.50 | 182.44 | 177.07 | 178.91 | 10,085,110 | -0.46(-0.26%) |
May 02, 2024 | 174.75 | 180.95 | 174.57 | 179.37 | 26,204,236 | +15.93(+9.74%) |