Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 230.32 | 231.00 | 228.10 | 229.29 | 327,253 | -0.61(-0.26%) |
Jun 03, 2024 | 230.35 | 232.00 | 225.88 | 229.90 | 1,102,868 | +0.65(+0.28%) |
May 31, 2024 | 226.96 | 229.73 | 223.41 | 229.25 | 557,459 | +3.67(+1.63%) |
May 30, 2024 | 231.29 | 231.29 | 224.71 | 225.58 | 547,526 | -7.96(-3.41%) |
May 29, 2024 | 234.95 | 238.00 | 233.08 | 233.54 | 521,978 | -4.09(-1.72%) |
May 28, 2024 | 241.70 | 241.70 | 234.71 | 237.63 | 335,961 | -3.90(-1.61%) |
May 24, 2024 | 240.64 | 244.28 | 239.48 | 241.53 | 308,549 | +1.67(+0.70%) |
May 23, 2024 | 247.07 | 248.99 | 238.71 | 239.86 | 346,375 | -4.66(-1.91%) |
May 22, 2024 | 248.00 | 249.48 | 240.35 | 244.52 | 377,331 | -1.32(-0.54%) |
May 21, 2024 | 245.32 | 252.74 | 243.99 | 245.84 | 731,063 | -3.86(-1.55%) |
May 20, 2024 | 242.44 | 249.96 | 242.10 | 249.70 | 1,115,889 | +3.37(+1.37%) |
May 17, 2024 | 245.07 | 249.70 | 245.07 | 246.33 | 545,372 | +1.60(+0.65%) |
May 16, 2024 | 243.58 | 247.07 | 241.97 | 244.73 | 338,886 | +1.23(+0.51%) |
May 15, 2024 | 242.50 | 246.11 | 241.13 | 243.50 | 580,033 | +5.20(+2.18%) |
May 14, 2024 | 234.57 | 239.56 | 234.57 | 238.30 | 680,059 | +4.28(+1.83%) |
May 13, 2024 | 233.98 | 236.17 | 231.93 | 234.02 | 237,076 | +0.45(+0.19%) |
May 10, 2024 | 233.94 | 237.30 | 232.18 | 233.57 | 294,498 | +0.22(+0.09%) |
May 09, 2024 | 234.48 | 235.41 | 230.18 | 233.35 | 328,327 | -1.53(-0.65%) |
May 08, 2024 | 235.73 | 235.85 | 232.22 | 234.88 | 556,170 | -2.59(-1.09%) |
May 07, 2024 | 233.84 | 239.05 | 232.60 | 237.47 | 515,226 | +1.83(+0.78%) |
May 06, 2024 | 228.26 | 239.08 | 228.24 | 235.64 | 725,309 | +8.32(+3.66%) |
May 03, 2024 | 235.37 | 236.68 | 224.61 | 227.32 | 768,897 | -6.22(-2.66%) |
May 02, 2024 | 226.87 | 247.34 | 225.50 | 233.54 | 1,152,223 | -3.80(-1.60%) |
May 01, 2024 | 239.06 | 241.74 | 235.27 | 237.34 | 729,004 | -1.91(-0.80%) |
Apr 30, 2024 | 242.13 | 244.58 | 237.92 | 239.25 | 544,016 | -4.32(-1.77%) |
Apr 29, 2024 | 246.32 | 248.00 | 242.00 | 243.57 | 512,178 | +0.97(+0.40%) |
Apr 26, 2024 | 246.77 | 248.86 | 242.56 | 242.60 | 340,247 | -2.47(-1.01%) |
Apr 25, 2024 | 238.83 | 246.20 | 237.10 | 245.07 | 323,315 | +0.54(+0.22%) |
Apr 24, 2024 | 246.49 | 250.48 | 244.07 | 244.53 | 579,982 | +4.42(+1.84%) |
Apr 23, 2024 | 235.10 | 242.61 | 235.10 | 240.11 | 508,377 | +5.45(+2.32%) |
Apr 22, 2024 | 235.06 | 236.34 | 230.38 | 234.66 | 275,411 | +0.95(+0.41%) |
Apr 19, 2024 | 235.97 | 237.19 | 232.26 | 233.71 | 437,750 | -3.38(-1.43%) |
Apr 18, 2024 | 238.27 | 241.04 | 234.66 | 237.09 | 265,979 | +1.11(+0.47%) |
Apr 17, 2024 | 241.82 | 241.82 | 234.06 | 235.98 | 421,386 | -3.99(-1.66%) |
Apr 16, 2024 | 239.93 | 241.81 | 237.50 | 239.97 | 267,094 | +0.03(+0.01%) |
Apr 15, 2024 | 248.28 | 248.30 | 238.04 | 239.94 | 668,969 | -8.49(-3.42%) |
Apr 12, 2024 | 250.59 | 251.58 | 245.50 | 248.43 | 441,765 | -5.47(-2.15%) |
Apr 11, 2024 | 255.00 | 255.10 | 248.51 | 253.90 | 417,496 | +0.62(+0.24%) |
Apr 10, 2024 | 254.61 | 257.37 | 252.04 | 253.28 | 465,326 | -6.71(-2.58%) |
Apr 09, 2024 | 261.97 | 262.85 | 257.50 | 259.99 | 249,315 | +0.72(+0.28%) |
Apr 08, 2024 | 258.92 | 262.00 | 255.00 | 259.27 | 280,893 | +1.76(+0.68%) |
Apr 05, 2024 | 256.70 | 260.63 | 256.56 | 257.51 | 348,713 | +1.07(+0.42%) |
Apr 04, 2024 | 265.00 | 267.52 | 256.10 | 256.44 | 346,751 | -5.97(-2.28%) |
Apr 03, 2024 | 262.15 | 265.62 | 259.67 | 262.41 | 285,966 | -0.71(-0.27%) |
Apr 02, 2024 | 258.24 | 263.24 | 257.30 | 263.12 | 328,010 | -1.13(-0.43%) |