Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 199.86 | 199.86 | 197.08 | 197.60 | 177,595 | -2.40(-1.20%) |
Jun 12, 2024 | 201.29 | 201.80 | 199.25 | 200.00 | 246,090 | +0.90(+0.45%) |
Jun 11, 2024 | 198.33 | 199.15 | 197.00 | 199.10 | 143,205 | +0.55(+0.28%) |
Jun 10, 2024 | 197.09 | 198.78 | 196.84 | 198.55 | 116,485 | +1.01(+0.51%) |
Jun 07, 2024 | 197.98 | 199.30 | 197.27 | 197.54 | 99,498 | -1.24(-0.62%) |
Jun 06, 2024 | 197.12 | 199.16 | 197.12 | 198.78 | 230,849 | +2.31(+1.18%) |
Jun 05, 2024 | 195.92 | 196.58 | 194.80 | 196.47 | 155,317 | +2.00(+1.03%) |
Jun 04, 2024 | 193.94 | 195.14 | 193.44 | 194.47 | 158,627 | +0.17(+0.09%) |
Jun 03, 2024 | 194.90 | 195.51 | 192.28 | 194.30 | 244,508 | +0.60(+0.31%) |
May 31, 2024 | 194.07 | 194.57 | 190.33 | 193.70 | 224,023 | -0.69(-0.35%) |
May 30, 2024 | 197.60 | 197.60 | 193.70 | 194.39 | 233,733 | -6.13(-3.06%) |
May 29, 2024 | 198.92 | 201.36 | 198.92 | 200.52 | 335,378 | -0.21(-0.10%) |
May 28, 2024 | 201.38 | 201.69 | 199.71 | 200.73 | 189,301 | -0.82(-0.41%) |
May 24, 2024 | 201.17 | 202.74 | 200.66 | 201.55 | 210,294 | +0.25(+0.12%) |
May 23, 2024 | 205.47 | 205.55 | 200.54 | 201.30 | 168,603 | -3.38(-1.65%) |
May 22, 2024 | 205.14 | 205.80 | 203.78 | 204.68 | 238,719 | -0.55(-0.27%) |
May 21, 2024 | 205.49 | 205.83 | 204.66 | 205.23 | 159,879 | -1.24(-0.60%) |
May 20, 2024 | 205.68 | 206.74 | 205.68 | 206.47 | 260,770 | +0.62(+0.30%) |
May 17, 2024 | 205.71 | 206.30 | 205.00 | 205.85 | 314,190 | +0.36(+0.18%) |
May 16, 2024 | 206.16 | 206.54 | 205.45 | 205.49 | 396,087 | -0.90(-0.44%) |
May 15, 2024 | 204.87 | 206.39 | 203.47 | 206.39 | 681,204 | +2.96(+1.46%) |
May 14, 2024 | 202.24 | 203.64 | 202.24 | 203.43 | 1,086,309 | +0.91(+0.45%) |
May 13, 2024 | 201.70 | 202.53 | 201.26 | 202.52 | 217,073 | +0.68(+0.34%) |
May 10, 2024 | 202.52 | 202.99 | 201.15 | 201.84 | 260,845 | -0.70(-0.35%) |
May 09, 2024 | 201.56 | 202.73 | 201.06 | 202.54 | 169,001 | -0.22(-0.11%) |
May 08, 2024 | 201.73 | 203.49 | 201.73 | 202.76 | 155,979 | -1.05(-0.52%) |
May 07, 2024 | 203.32 | 204.52 | 203.05 | 203.81 | 225,515 | -0.13(-0.06%) |
May 06, 2024 | 201.80 | 204.02 | 201.45 | 203.94 | 272,942 | +3.00(+1.49%) |
May 03, 2024 | 202.33 | 202.62 | 199.94 | 200.94 | 410,382 | +0.81(+0.40%) |
May 02, 2024 | 198.98 | 200.20 | 196.43 | 200.13 | 312,646 | +3.07(+1.56%) |
May 01, 2024 | 196.40 | 201.64 | 195.81 | 197.06 | 912,122 | +1.93(+0.99%) |
Apr 30, 2024 | 198.22 | 199.19 | 195.10 | 195.13 | 263,524 | -3.77(-1.90%) |
Apr 29, 2024 | 200.09 | 201.09 | 198.00 | 198.90 | 203,486 | -1.07(-0.54%) |
Apr 26, 2024 | 199.56 | 200.53 | 198.21 | 199.97 | 285,977 | +5.02(+2.58%) |
Apr 25, 2024 | 190.89 | 195.30 | 190.23 | 194.95 | 579,048 | -2.62(-1.33%) |
Apr 24, 2024 | 199.22 | 199.94 | 196.18 | 197.57 | 251,474 | -0.63(-0.32%) |
Apr 23, 2024 | 195.87 | 198.98 | 195.68 | 198.20 | 330,445 | +3.81(+1.96%) |
Apr 22, 2024 | 194.38 | 195.75 | 191.81 | 194.39 | 388,592 | +1.48(+0.77%) |
Apr 19, 2024 | 195.78 | 196.15 | 191.88 | 192.91 | 542,893 | -3.88(-1.97%) |
Apr 18, 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 206,452 | -0.31(-0.16%) |
Apr 17, 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197,926 | -1.18(-0.60%) |
Apr 16, 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 290,525 | +0.33(+0.17%) |
Apr 15, 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 345,813 | -5.44(-2.67%) |
Apr 12, 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 845,235 | -4.45(-2.14%) |
Apr 11, 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 429,983 | +2.65(+1.29%) |
Apr 10, 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 402,000 | -1.92(-0.93%) |
Apr 09, 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 304,886 | +1.37(+0.67%) |
Apr 08, 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 265,383 | +0.07(+0.03%) |
Apr 05, 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 1,212,740 | +3.59(+1.78%) |
Apr 04, 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 378,332 | -2.82(-1.38%) |
Apr 03, 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 340,911 | +0.99(+0.49%) |
Apr 02, 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 242,992 | -1.77(-0.86%) |