Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 241.41 | 242.56 | 240.64 | 241.94 | 200,798 | +0.01(+0.00%) |
Jun 03, 2024 | 242.56 | 242.56 | 239.56 | 241.93 | 170,508 | +0.42(+0.17%) |
May 31, 2024 | 240.25 | 241.68 | 237.54 | 241.51 | 166,237 | +1.72(+0.72%) |
May 30, 2024 | 240.63 | 240.87 | 239.15 | 239.79 | 125,220 | -1.09(-0.45%) |
May 29, 2024 | 241.15 | 241.93 | 240.88 | 240.88 | 158,208 | -2.38(-0.98%) |
May 28, 2024 | 243.44 | 243.44 | 241.84 | 243.26 | 153,162 | +0.18(+0.07%) |
May 24, 2024 | 242.19 | 243.27 | 241.79 | 243.08 | 141,877 | +1.76(+0.73%) |
May 23, 2024 | 244.75 | 244.75 | 240.90 | 241.32 | 156,717 | -1.85(-0.76%) |
May 22, 2024 | 243.65 | 243.91 | 242.24 | 243.17 | 171,729 | -0.73(-0.30%) |
May 21, 2024 | 242.88 | 243.98 | 242.88 | 243.90 | 119,508 | +0.42(+0.17%) |
May 20, 2024 | 243.05 | 243.96 | 243.00 | 243.48 | 121,587 | +0.39(+0.16%) |
May 17, 2024 | 242.93 | 243.09 | 242.08 | 243.09 | 128,000 | +0.42(+0.17%) |
May 16, 2024 | 243.24 | 243.92 | 242.56 | 242.67 | 181,975 | -0.41(-0.17%) |
May 15, 2024 | 241.27 | 243.23 | 240.96 | 243.08 | 262,989 | +3.11(+1.30%) |
May 14, 2024 | 238.90 | 240.27 | 238.80 | 239.97 | 138,259 | +0.93(+0.39%) |
May 13, 2024 | 239.72 | 239.72 | 238.62 | 239.04 | 140,115 | +0.03(+0.01%) |
May 10, 2024 | 239.36 | 239.76 | 238.45 | 239.01 | 179,299 | +0.63(+0.26%) |
May 09, 2024 | 237.34 | 238.65 | 237.21 | 238.38 | 205,269 | +1.09(+0.46%) |
May 08, 2024 | 236.50 | 237.56 | 236.46 | 237.29 | 252,302 | -0.01(-0.00%) |
May 07, 2024 | 237.46 | 238.00 | 237.03 | 237.30 | 138,933 | +0.00(+0.00%) |
May 06, 2024 | 235.78 | 237.30 | 235.59 | 237.30 | 143,016 | +2.55(+1.09%) |
May 03, 2024 | 234.91 | 235.27 | 233.45 | 234.75 | 217,373 | +2.81(+1.21%) |
May 02, 2024 | 231.47 | 232.21 | 229.28 | 231.94 | 161,026 | +2.52(+1.10%) |
May 01, 2024 | 230.12 | 233.11 | 229.42 | 229.42 | 301,933 | -0.77(-0.33%) |
Apr 30, 2024 | 233.30 | 233.81 | 230.19 | 230.19 | 314,199 | -3.72(-1.59%) |
Apr 29, 2024 | 234.07 | 234.50 | 232.85 | 233.91 | 209,441 | +0.37(+0.16%) |
Apr 26, 2024 | 232.56 | 233.99 | 232.18 | 233.54 | 173,341 | +2.51(+1.09%) |
Apr 25, 2024 | 228.80 | 231.41 | 228.29 | 231.03 | 273,022 | -0.91(-0.39%) |
Apr 24, 2024 | 232.58 | 232.87 | 230.95 | 231.94 | 164,171 | -0.28(-0.12%) |
Apr 23, 2024 | 230.35 | 232.26 | 230.05 | 232.22 | 283,875 | +2.89(+1.26%) |
Apr 22, 2024 | 228.45 | 230.47 | 227.29 | 229.33 | 231,679 | +2.06(+0.91%) |
Apr 19, 2024 | 229.09 | 229.63 | 226.62 | 227.27 | 235,838 | -2.08(-0.91%) |
Apr 18, 2024 | 230.39 | 231.34 | 228.85 | 229.35 | 200,670 | -0.41(-0.18%) |
Apr 17, 2024 | 232.18 | 232.28 | 229.11 | 229.76 | 317,774 | -1.20(-0.52%) |
Apr 16, 2024 | 231.83 | 232.40 | 230.55 | 230.96 | 393,889 | -0.48(-0.21%) |
Apr 15, 2024 | 236.55 | 236.61 | 231.18 | 231.44 | 250,457 | -3.05(-1.30%) |
Apr 12, 2024 | 236.30 | 236.81 | 233.82 | 234.49 | 210,529 | -3.45(-1.45%) |
Apr 11, 2024 | 236.87 | 238.51 | 235.14 | 237.94 | 375,466 | +1.92(+0.81%) |
Apr 10, 2024 | 235.64 | 236.87 | 235.10 | 236.02 | 226,087 | -2.11(-0.89%) |
Apr 09, 2024 | 238.86 | 239.04 | 236.10 | 238.13 | 202,186 | -0.03(-0.01%) |
Apr 08, 2024 | 238.43 | 238.75 | 237.74 | 238.16 | 388,017 | +0.16(+0.07%) |
Apr 05, 2024 | 236.08 | 238.81 | 235.93 | 238.00 | 229,006 | +2.44(+1.04%) |
Apr 04, 2024 | 240.08 | 240.43 | 235.32 | 235.56 | 209,433 | -2.87(-1.20%) |
Apr 03, 2024 | 237.47 | 239.08 | 237.47 | 238.43 | 226,257 | +0.27(+0.11%) |
Apr 02, 2024 | 237.64 | 238.16 | 236.96 | 238.16 | 263,312 | -1.39(-0.58%) |