Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 201.93 | 204.75 | 200.67 | 204.72 | 240,417 | +0.08(+0.04%) |
Jun 13, 2024 | 202.63 | 204.95 | 202.41 | 204.64 | 202,754 | +0.40(+0.20%) |
Jun 12, 2024 | 203.23 | 207.39 | 203.23 | 204.24 | 401,530 | +7.97(+4.06%) |
Jun 11, 2024 | 196.34 | 196.90 | 194.81 | 196.27 | 169,940 | -2.41(-1.21%) |
Jun 10, 2024 | 196.25 | 199.65 | 195.12 | 198.68 | 208,399 | -0.26(-0.13%) |
Jun 07, 2024 | 195.95 | 199.15 | 195.48 | 198.94 | 252,193 | -0.09(-0.05%) |
Jun 06, 2024 | 199.30 | 200.00 | 198.11 | 199.03 | 310,633 | -0.97(-0.48%) |
Jun 05, 2024 | 199.14 | 201.29 | 196.57 | 200.00 | 135,014 | +2.85(+1.45%) |
Jun 04, 2024 | 197.62 | 199.00 | 196.41 | 197.15 | 225,568 | -1.85(-0.93%) |
Jun 03, 2024 | 203.82 | 205.31 | 197.30 | 199.00 | 285,925 | -3.07(-1.52%) |
May 31, 2024 | 200.82 | 202.48 | 198.50 | 202.07 | 266,529 | +3.07(+1.54%) |
May 30, 2024 | 197.03 | 199.05 | 195.05 | 199.00 | 183,331 | +2.97(+1.52%) |
May 29, 2024 | 193.68 | 197.01 | 192.94 | 196.03 | 194,189 | -0.47(-0.24%) |
May 28, 2024 | 200.37 | 201.48 | 194.78 | 196.50 | 315,586 | -2.50(-1.26%) |
May 24, 2024 | 197.13 | 199.11 | 196.09 | 199.00 | 231,935 | +2.98(+1.52%) |
May 23, 2024 | 199.29 | 199.56 | 194.85 | 196.02 | 376,867 | -2.52(-1.27%) |
May 22, 2024 | 198.93 | 200.67 | 196.46 | 198.54 | 245,871 | -1.49(-0.74%) |
May 21, 2024 | 200.94 | 201.61 | 199.25 | 200.03 | 170,712 | -2.07(-1.02%) |
May 20, 2024 | 204.81 | 204.81 | 201.21 | 202.10 | 191,734 | -4.10(-1.99%) |
May 17, 2024 | 207.61 | 207.84 | 205.12 | 206.20 | 179,707 | -1.34(-0.65%) |
May 16, 2024 | 208.03 | 209.79 | 206.43 | 207.54 | 320,900 | -0.34(-0.16%) |
May 15, 2024 | 200.00 | 208.03 | 199.35 | 207.88 | 382,419 | +11.13(+5.66%) |
May 14, 2024 | 197.27 | 198.59 | 194.06 | 196.75 | 194,427 | +2.15(+1.10%) |
May 13, 2024 | 198.00 | 198.90 | 194.17 | 194.60 | 266,795 | -1.25(-0.64%) |
May 10, 2024 | 193.89 | 196.14 | 193.59 | 195.85 | 208,942 | +1.96(+1.01%) |
May 09, 2024 | 192.17 | 194.64 | 191.84 | 193.89 | 349,746 | +2.80(+1.47%) |
May 08, 2024 | 188.00 | 191.34 | 186.50 | 191.09 | 218,146 | +0.81(+0.43%) |
May 07, 2024 | 192.40 | 193.86 | 189.89 | 190.28 | 437,557 | -0.86(-0.45%) |
May 06, 2024 | 193.44 | 200.73 | 190.80 | 191.14 | 565,387 | +5.62(+3.03%) |
May 03, 2024 | 188.04 | 189.30 | 182.33 | 185.52 | 322,659 | +1.53(+0.83%) |
May 02, 2024 | 182.85 | 184.41 | 180.42 | 183.99 | 231,415 | +3.58(+1.98%) |
May 01, 2024 | 180.14 | 184.23 | 178.60 | 180.41 | 282,083 | -0.29(-0.16%) |
Apr 30, 2024 | 181.35 | 184.05 | 180.50 | 180.70 | 219,861 | -3.00(-1.63%) |
Apr 29, 2024 | 184.65 | 185.33 | 182.50 | 183.70 | 183,120 | +1.20(+0.66%) |
Apr 26, 2024 | 180.63 | 184.10 | 180.63 | 182.50 | 155,057 | +1.99(+1.10%) |
Apr 25, 2024 | 180.10 | 181.33 | 179.31 | 180.51 | 272,068 | -1.35(-0.74%) |
Apr 24, 2024 | 181.51 | 182.54 | 179.58 | 181.86 | 195,218 | -0.47(-0.26%) |
Apr 23, 2024 | 179.83 | 183.18 | 179.83 | 182.33 | 171,723 | +3.31(+1.85%) |
Apr 22, 2024 | 176.60 | 179.72 | 175.12 | 179.02 | 215,038 | +3.91(+2.23%) |
Apr 19, 2024 | 174.26 | 176.03 | 174.08 | 175.11 | 209,609 | +0.11(+0.06%) |
Apr 18, 2024 | 174.65 | 175.90 | 173.44 | 175.00 | 276,731 | +1.61(+0.93%) |
Apr 17, 2024 | 174.71 | 175.71 | 173.04 | 173.39 | 217,872 | -0.73(-0.42%) |
Apr 16, 2024 | 175.05 | 175.05 | 171.45 | 174.12 | 204,871 | -2.14(-1.21%) |
Apr 15, 2024 | 181.98 | 181.98 | 175.50 | 176.26 | 192,894 | -3.95(-2.19%) |
Apr 12, 2024 | 181.14 | 182.38 | 179.85 | 180.21 | 175,248 | -2.09(-1.15%) |
Apr 11, 2024 | 183.81 | 184.48 | 181.92 | 182.30 | 300,346 | -1.40(-0.76%) |
Apr 10, 2024 | 190.54 | 190.54 | 183.19 | 183.70 | 505,390 | -10.30(-5.31%) |
Apr 09, 2024 | 194.43 | 195.71 | 189.60 | 194.00 | 307,811 | -3.55(-1.80%) |
Apr 08, 2024 | 199.82 | 200.14 | 196.41 | 197.55 | 250,728 | -0.79(-0.40%) |
Apr 05, 2024 | 195.40 | 199.12 | 195.40 | 198.34 | 232,190 | +1.88(+0.96%) |
Apr 04, 2024 | 197.56 | 200.11 | 194.94 | 196.46 | 351,763 | +2.15(+1.11%) |
Apr 03, 2024 | 194.00 | 195.14 | 192.00 | 194.31 | 299,147 | +5.17(+2.73%) |
Apr 02, 2024 | 187.82 | 189.39 | 185.93 | 189.14 | 224,387 | -1.17(-0.61%) |