Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 211.90 | 212.24 | 208.79 | 209.44 | 7,590,419 | -2.46(-1.16%) |
Jun 05, 2024 | 206.93 | 212.50 | 205.37 | 211.90 | 11,621,512 | +7.53(+3.68%) |
Jun 04, 2024 | 205.91 | 206.23 | 201.66 | 204.37 | 6,625,042 | -1.54(-0.75%) |
Jun 03, 2024 | 209.56 | 210.98 | 202.41 | 205.91 | 12,418,195 | +1.86(+0.91%) |
May 31, 2024 | 208.00 | 209.05 | 198.71 | 204.05 | 15,064,928 | -0.75(-0.37%) |
May 30, 2024 | 208.00 | 209.37 | 203.82 | 204.80 | 12,258,917 | -2.61(-1.26%) |
May 29, 2024 | 207.80 | 209.80 | 205.86 | 207.41 | 12,596,400 | -4.80(-2.26%) |
May 28, 2024 | 216.34 | 216.54 | 210.44 | 212.21 | 12,532,163 | +2.71(+1.29%) |
May 24, 2024 | 203.06 | 210.44 | 202.73 | 209.50 | 13,866,532 | +8.56(+4.26%) |
May 23, 2024 | 205.04 | 207.10 | 198.61 | 200.94 | 14,532,252 | -1.16(-0.58%) |
May 22, 2024 | 202.10 | 204.00 | 200.88 | 202.10 | 11,208,303 | +2.07(+1.04%) |
May 21, 2024 | 195.21 | 201.16 | 194.96 | 200.03 | 11,583,479 | +3.08(+1.56%) |
May 20, 2024 | 193.21 | 199.17 | 192.49 | 196.95 | 8,912,785 | +3.88(+2.01%) |
May 17, 2024 | 192.11 | 194.64 | 191.09 | 193.07 | 5,825,109 | +0.59(+0.31%) |
May 16, 2024 | 194.20 | 194.83 | 191.99 | 192.48 | 8,207,184 | -1.34(-0.69%) |
May 15, 2024 | 189.23 | 195.28 | 189.22 | 193.82 | 11,393,252 | +5.62(+2.98%) |
May 14, 2024 | 183.76 | 188.52 | 183.74 | 188.20 | 7,741,474 | +4.74(+2.58%) |
May 13, 2024 | 182.43 | 183.97 | 182.15 | 183.46 | 6,410,483 | +2.12(+1.17%) |
May 10, 2024 | 181.26 | 182.80 | 180.50 | 181.34 | 4,721,979 | +1.53(+0.85%) |
May 09, 2024 | 180.26 | 180.97 | 178.71 | 179.80 | 5,534,696 | -0.01(-0.01%) |
May 08, 2024 | 176.01 | 180.05 | 175.89 | 179.81 | 6,267,807 | +0.40(+0.22%) |
May 07, 2024 | 181.71 | 183.56 | 178.49 | 179.41 | 8,042,552 | -1.69(-0.93%) |
May 06, 2024 | 181.17 | 181.66 | 179.66 | 181.11 | 7,006,244 | +2.20(+1.23%) |
May 03, 2024 | 181.50 | 182.44 | 177.07 | 178.91 | 10,085,110 | -0.46(-0.26%) |
May 02, 2024 | 174.75 | 180.95 | 174.57 | 179.37 | 26,204,236 | +15.93(+9.74%) |
May 01, 2024 | 163.84 | 168.95 | 163.12 | 163.44 | 13,141,869 | -1.73(-1.05%) |
Apr 30, 2024 | 168.54 | 168.55 | 165.13 | 165.17 | 6,968,917 | -3.34(-1.98%) |
Apr 29, 2024 | 164.53 | 168.58 | 164.53 | 168.51 | 6,648,393 | +3.52(+2.14%) |
Apr 26, 2024 | 162.24 | 165.84 | 161.85 | 164.98 | 7,170,653 | +2.35(+1.45%) |
Apr 25, 2024 | 163.41 | 163.95 | 161.07 | 162.63 | 6,252,834 | -0.33(-0.20%) |
Apr 24, 2024 | 163.20 | 165.25 | 161.34 | 162.96 | 6,153,182 | +2.27(+1.41%) |
Apr 23, 2024 | 160.30 | 161.59 | 159.03 | 160.69 | 6,640,078 | +1.16(+0.73%) |
Apr 22, 2024 | 157.40 | 160.98 | 156.52 | 159.53 | 7,880,015 | +2.54(+1.62%) |
Apr 19, 2024 | 160.63 | 160.73 | 155.70 | 156.99 | 10,334,361 | -3.79(-2.36%) |
Apr 18, 2024 | 161.70 | 163.43 | 159.21 | 160.78 | 9,245,752 | -2.87(-1.75%) |
Apr 17, 2024 | 168.53 | 169.50 | 163.10 | 163.65 | 8,113,249 | -4.24(-2.53%) |
Apr 16, 2024 | 168.81 | 168.88 | 166.77 | 167.89 | 6,414,030 | -1.25(-0.74%) |
Apr 15, 2024 | 173.56 | 173.67 | 167.89 | 169.15 | 6,595,945 | -1.44(-0.85%) |
Apr 12, 2024 | 171.58 | 172.68 | 170.26 | 170.59 | 8,250,354 | -3.82(-2.19%) |
Apr 11, 2024 | 170.97 | 174.91 | 169.80 | 174.41 | 6,287,255 | +4.25(+2.50%) |
Apr 10, 2024 | 171.72 | 173.00 | 169.38 | 170.16 | 6,200,701 | -4.69(-2.68%) |
Apr 09, 2024 | 174.56 | 175.27 | 172.66 | 174.85 | 5,050,686 | +1.94(+1.12%) |
Apr 08, 2024 | 172.22 | 173.68 | 171.65 | 172.91 | 4,831,247 | +2.08(+1.22%) |
Apr 05, 2024 | 169.49 | 171.54 | 169.02 | 170.83 | 5,887,352 | +1.76(+1.04%) |
Apr 04, 2024 | 174.29 | 175.23 | 168.72 | 169.07 | 9,067,164 | -4.13(-2.39%) |
Apr 03, 2024 | 169.31 | 173.25 | 168.64 | 173.20 | 6,967,190 | +2.86(+1.68%) |
Apr 02, 2024 | 169.77 | 170.70 | 168.59 | 170.34 | 7,466,188 | -0.68(-0.40%) |