Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 205.25 | 207.30 | 199.44 | 200.27 | 10,579,115 | -4.51(-2.20%) |
Jun 27, 2024 | 207.59 | 207.92 | 201.26 | 204.78 | 4,733,465 | -5.53(-2.63%) |
Jun 26, 2024 | 220.57 | 222.20 | 207.45 | 210.31 | 4,235,856 | -12.06(-5.42%) |
Jun 25, 2024 | 216.50 | 222.46 | 214.18 | 222.37 | 2,305,020 | +6.27(+2.90%) |
Jun 24, 2024 | 218.00 | 220.85 | 215.35 | 216.10 | 2,473,849 | -2.03(-0.93%) |
Jun 21, 2024 | 223.00 | 224.58 | 215.74 | 218.13 | 5,520,902 | -4.18(-1.88%) |
Jun 20, 2024 | 223.82 | 227.77 | 219.29 | 222.31 | 3,075,025 | +1.90(+0.86%) |
Jun 18, 2024 | 212.79 | 221.20 | 209.12 | 220.41 | 2,714,740 | +8.39(+3.96%) |
Jun 17, 2024 | 213.87 | 214.72 | 208.71 | 212.02 | 3,321,040 | -2.88(-1.34%) |
Jun 14, 2024 | 218.80 | 218.87 | 210.96 | 214.90 | 2,373,791 | -5.03(-2.29%) |
Jun 13, 2024 | 220.31 | 220.36 | 214.12 | 219.93 | 2,238,166 | +1.80(+0.83%) |
Jun 12, 2024 | 221.27 | 221.27 | 212.15 | 218.13 | 3,137,825 | -0.18(-0.08%) |
Jun 11, 2024 | 211.16 | 219.56 | 210.45 | 218.31 | 3,701,648 | +3.68(+1.71%) |
Jun 10, 2024 | 199.53 | 214.77 | 198.13 | 214.63 | 5,719,442 | +16.63(+8.40%) |
Jun 07, 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 4,558,686 | -4.60(-2.27%) |
Jun 06, 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 4,841,861 | -6.73(-3.22%) |
Jun 05, 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 4,501,173 | +6.19(+3.05%) |
Jun 04, 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 5,146,732 | -5.12(-2.46%) |
Jun 03, 2024 | 215.50 | 217.20 | 204.05 | 208.26 | 4,921,403 | -8.99(-4.14%) |
May 31, 2024 | 224.06 | 224.48 | 208.00 | 217.25 | 5,658,302 | -7.71(-3.43%) |
May 30, 2024 | 222.33 | 225.29 | 220.00 | 224.96 | 2,038,971 | +4.22(+1.91%) |
May 29, 2024 | 226.78 | 228.88 | 218.89 | 220.74 | 3,809,130 | -10.18(-4.41%) |
May 28, 2024 | 232.38 | 234.42 | 221.48 | 230.92 | 2,605,690 | +0.64(+0.28%) |
May 24, 2024 | 222.97 | 235.94 | 221.30 | 230.28 | 2,676,111 | +9.45(+4.28%) |
May 23, 2024 | 223.44 | 227.70 | 220.40 | 220.82 | 2,662,214 | +1.05(+0.48%) |
May 22, 2024 | 221.76 | 224.06 | 217.53 | 219.78 | 1,575,730 | -2.48(-1.11%) |
May 21, 2024 | 215.60 | 222.33 | 215.17 | 222.25 | 1,883,288 | +7.51(+3.50%) |
May 20, 2024 | 213.62 | 214.91 | 210.83 | 214.74 | 2,328,234 | +1.96(+0.92%) |
May 17, 2024 | 216.03 | 217.38 | 209.59 | 212.78 | 3,061,982 | -3.22(-1.49%) |
May 16, 2024 | 223.39 | 224.46 | 215.91 | 216.01 | 3,544,922 | -6.96(-3.12%) |
May 15, 2024 | 219.80 | 224.38 | 219.43 | 222.97 | 2,686,057 | +5.56(+2.56%) |
May 14, 2024 | 214.24 | 217.58 | 210.45 | 217.41 | 1,953,072 | +4.14(+1.94%) |
May 13, 2024 | 216.67 | 218.34 | 212.27 | 213.26 | 1,921,766 | -1.34(-0.62%) |
May 10, 2024 | 220.18 | 220.18 | 211.54 | 214.60 | 2,749,011 | -0.98(-0.45%) |
May 09, 2024 | 205.12 | 215.62 | 202.69 | 215.58 | 4,319,510 | +7.90(+3.80%) |
May 08, 2024 | 198.24 | 207.95 | 197.81 | 207.68 | 3,997,594 | +7.43(+3.71%) |
May 07, 2024 | 198.40 | 204.77 | 197.05 | 200.25 | 2,800,015 | +2.85(+1.45%) |
May 06, 2024 | 197.45 | 198.61 | 193.82 | 197.40 | 2,711,988 | +2.84(+1.46%) |
May 03, 2024 | 189.04 | 196.97 | 187.71 | 194.56 | 3,485,470 | +8.67(+4.66%) |
May 02, 2024 | 184.72 | 186.90 | 183.32 | 185.90 | 3,075,679 | +1.62(+0.88%) |