Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 214.12 | 217.64 | 213.96 | 216.70 | 92,919 | +1.28(+0.59%) |
Jun 25, 2024 | 214.17 | 216.28 | 213.81 | 215.42 | 84,266 | +0.32(+0.15%) |
Jun 24, 2024 | 211.31 | 215.78 | 209.16 | 215.10 | 63,506 | +4.32(+2.05%) |
Jun 21, 2024 | 215.12 | 215.12 | 209.73 | 210.78 | 174,891 | -4.85(-2.25%) |
Jun 20, 2024 | 214.05 | 216.51 | 212.56 | 215.63 | 95,743 | +0.93(+0.43%) |
Jun 18, 2024 | 211.88 | 216.69 | 210.63 | 214.70 | 71,151 | +3.48(+1.65%) |
Jun 17, 2024 | 205.28 | 211.28 | 204.81 | 211.22 | 79,097 | +6.50(+3.18%) |
Jun 14, 2024 | 203.06 | 206.03 | 202.97 | 204.72 | 58,246 | -1.47(-0.71%) |
Jun 13, 2024 | 206.62 | 207.20 | 205.16 | 206.19 | 60,458 | -1.81(-0.87%) |
Jun 12, 2024 | 209.48 | 210.95 | 205.78 | 208.00 | 59,753 | +5.41(+2.67%) |
Jun 11, 2024 | 203.81 | 204.56 | 201.97 | 202.59 | 60,403 | -2.17(-1.06%) |
Jun 10, 2024 | 204.16 | 205.70 | 202.75 | 204.76 | 101,001 | -1.63(-0.79%) |
Jun 07, 2024 | 205.42 | 206.69 | 204.39 | 206.39 | 67,947 | -0.33(-0.16%) |
Jun 06, 2024 | 208.89 | 209.43 | 206.40 | 206.72 | 44,734 | -2.65(-1.27%) |
Jun 05, 2024 | 207.60 | 210.40 | 206.41 | 209.37 | 64,250 | +2.81(+1.36%) |
Jun 04, 2024 | 208.02 | 210.26 | 206.36 | 206.56 | 62,302 | -3.41(-1.62%) |
Jun 03, 2024 | 212.25 | 212.25 | 206.93 | 209.97 | 64,970 | -1.81(-0.85%) |
May 31, 2024 | 210.69 | 211.80 | 207.69 | 211.78 | 159,734 | +1.59(+0.76%) |
May 30, 2024 | 209.21 | 210.49 | 208.65 | 210.19 | 77,329 | +2.78(+1.34%) |
May 29, 2024 | 208.22 | 209.18 | 206.54 | 207.41 | 43,254 | -3.11(-1.48%) |
May 28, 2024 | 213.29 | 213.29 | 209.89 | 210.52 | 44,944 | -2.88(-1.35%) |
May 24, 2024 | 211.85 | 213.40 | 210.56 | 213.40 | 55,562 | +3.68(+1.75%) |
May 23, 2024 | 212.61 | 212.61 | 208.70 | 209.72 | 66,397 | -2.19(-1.03%) |
May 22, 2024 | 214.26 | 215.45 | 210.21 | 211.91 | 59,214 | -2.98(-1.39%) |
May 21, 2024 | 213.75 | 215.89 | 213.75 | 214.89 | 57,582 | +0.83(+0.39%) |
May 20, 2024 | 211.73 | 214.46 | 211.68 | 214.06 | 74,090 | +0.77(+0.36%) |
May 17, 2024 | 211.63 | 213.33 | 209.91 | 213.30 | 63,230 | +2.51(+1.19%) |
May 16, 2024 | 211.91 | 212.43 | 210.04 | 210.78 | 80,367 | -1.61(-0.76%) |
May 15, 2024 | 212.36 | 213.91 | 211.59 | 212.39 | 55,472 | +1.58(+0.75%) |
May 14, 2024 | 211.54 | 211.94 | 209.90 | 210.81 | 72,429 | +1.25(+0.59%) |
May 13, 2024 | 213.27 | 213.35 | 209.48 | 209.57 | 64,883 | -2.29(-1.08%) |
May 10, 2024 | 213.84 | 213.84 | 211.58 | 211.86 | 65,668 | -0.55(-0.26%) |
May 09, 2024 | 211.75 | 213.85 | 211.28 | 212.41 | 83,138 | +0.74(+0.35%) |
May 08, 2024 | 210.41 | 212.30 | 209.28 | 211.67 | 88,887 | -0.21(-0.10%) |
May 07, 2024 | 208.95 | 214.33 | 208.95 | 211.88 | 140,574 | +2.49(+1.19%) |
May 06, 2024 | 207.44 | 211.00 | 206.85 | 209.39 | 117,460 | +3.83(+1.86%) |
May 03, 2024 | 206.47 | 206.47 | 202.36 | 205.56 | 74,726 | +2.97(+1.47%) |
May 02, 2024 | 200.65 | 204.92 | 198.96 | 202.59 | 165,851 | +4.84(+2.45%) |
May 01, 2024 | 195.27 | 201.49 | 194.74 | 197.75 | 152,156 | +2.51(+1.29%) |
Apr 30, 2024 | 198.30 | 199.93 | 195.21 | 195.24 | 115,960 | -3.70(-1.86%) |
Apr 29, 2024 | 198.60 | 200.02 | 197.05 | 198.94 | 155,865 | +2.33(+1.19%) |
Apr 26, 2024 | 192.88 | 197.49 | 192.77 | 196.60 | 154,180 | +5.12(+2.67%) |
Apr 25, 2024 | 192.84 | 192.84 | 188.76 | 191.49 | 101,038 | -3.44(-1.76%) |
Apr 24, 2024 | 193.55 | 196.56 | 193.55 | 194.93 | 92,451 | -0.12(-0.06%) |
Apr 23, 2024 | 191.33 | 196.01 | 190.52 | 195.05 | 64,431 | +4.12(+2.16%) |
Apr 22, 2024 | 186.90 | 191.54 | 184.39 | 190.93 | 83,551 | +5.68(+3.07%) |
Apr 19, 2024 | 183.07 | 186.56 | 183.07 | 185.25 | 97,038 | +1.92(+1.05%) |
Apr 18, 2024 | 183.78 | 186.76 | 183.06 | 183.32 | 83,798 | -1.20(-0.65%) |
Apr 17, 2024 | 186.78 | 186.78 | 184.29 | 184.52 | 65,534 | -0.51(-0.27%) |
Apr 16, 2024 | 186.13 | 186.13 | 183.36 | 185.03 | 56,494 | -1.58(-0.84%) |
Apr 15, 2024 | 191.07 | 192.76 | 184.73 | 186.60 | 108,664 | -3.46(-1.82%) |
Apr 12, 2024 | 191.51 | 192.47 | 188.54 | 190.06 | 88,854 | -2.66(-1.38%) |
Apr 11, 2024 | 192.63 | 194.24 | 191.61 | 192.72 | 66,861 | +0.22(+0.11%) |
Apr 10, 2024 | 192.66 | 195.00 | 190.59 | 192.50 | 113,432 | -4.99(-2.52%) |
Apr 09, 2024 | 200.41 | 202.18 | 196.53 | 197.49 | 71,072 | -2.90(-1.45%) |
Apr 08, 2024 | 199.44 | 201.09 | 198.69 | 200.39 | 76,364 | +0.97(+0.49%) |
Apr 05, 2024 | 198.84 | 200.50 | 193.93 | 199.43 | 69,423 | +0.49(+0.25%) |
Apr 04, 2024 | 200.28 | 201.41 | 195.57 | 198.94 | 296,657 | -1.34(-0.67%) |
Apr 03, 2024 | 194.57 | 200.51 | 194.57 | 200.27 | 109,751 | +5.22(+2.68%) |
Apr 02, 2024 | 193.75 | 195.30 | 192.09 | 195.05 | 110,923 | -1.59(-0.81%) |