Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 235.47 | 236.55 | 234.61 | 235.05 | 271,020 | -0.41(-0.17%) |
Jun 06, 2024 | 234.86 | 236.89 | 234.04 | 235.46 | 273,787 | +0.42(+0.18%) |
Jun 05, 2024 | 233.56 | 236.00 | 232.66 | 235.04 | 203,731 | +2.08(+0.89%) |
Jun 04, 2024 | 230.30 | 233.59 | 229.00 | 232.96 | 293,407 | +3.06(+1.33%) |
Jun 03, 2024 | 234.00 | 234.00 | 228.93 | 229.90 | 655,904 | -4.64(-1.98%) |
May 31, 2024 | 232.00 | 234.64 | 230.42 | 234.54 | 779,410 | +2.67(+1.15%) |
May 30, 2024 | 231.05 | 232.13 | 230.20 | 231.87 | 254,706 | +0.02(+0.01%) |
May 29, 2024 | 234.98 | 235.08 | 231.02 | 231.85 | 261,091 | -3.50(-1.49%) |
May 28, 2024 | 237.75 | 237.77 | 235.19 | 235.35 | 363,828 | -1.72(-0.73%) |
May 27, 2024 | 239.68 | 242.92 | 236.93 | 237.07 | 172,193 | -3.30(-1.37%) |
May 24, 2024 | 237.51 | 240.50 | 237.01 | 240.37 | 235,322 | +3.18(+1.34%) |
May 23, 2024 | 237.65 | 238.68 | 235.03 | 237.19 | 298,408 | +0.80(+0.34%) |
May 22, 2024 | 235.60 | 238.48 | 234.48 | 236.39 | 205,190 | +0.17(+0.07%) |
May 21, 2024 | 232.38 | 236.34 | 232.38 | 236.22 | 253,035 | +3.50(+1.50%) |
May 17, 2024 | 232.72 | 0 | -0.23(-0.10%) | |||
May 16, 2024 | 231.82 | 233.85 | 230.60 | 232.95 | 345,901 | +2.04(+0.88%) |
May 15, 2024 | 228.40 | 231.31 | 227.43 | 230.91 | 205,104 | +1.83(+0.80%) |
May 14, 2024 | 228.83 | 230.01 | 227.43 | 229.08 | 343,487 | +0.03(+0.01%) |
May 13, 2024 | 230.16 | 230.87 | 228.69 | 229.05 | 212,567 | -0.43(-0.19%) |
May 10, 2024 | 230.05 | 231.27 | 228.90 | 229.48 | 243,026 | -0.13(-0.06%) |
May 09, 2024 | 229.83 | 232.10 | 229.02 | 229.61 | 231,960 | +0.18(+0.08%) |
May 08, 2024 | 228.96 | 231.78 | 228.87 | 229.43 | 267,676 | +0.35(+0.15%) |
May 07, 2024 | 228.96 | 230.26 | 228.05 | 229.08 | 186,546 | +0.67(+0.29%) |
May 06, 2024 | 225.45 | 229.89 | 225.44 | 228.41 | 288,619 | +3.09(+1.37%) |
May 03, 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 292,509 | +2.60(+1.17%) |
May 02, 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 592,183 | +14.31(+6.87%) |
May 01, 2024 | 207.34 | 209.72 | 206.17 | 208.41 | 179,458 | +0.48(+0.23%) |
Apr 30, 2024 | 209.56 | 211.36 | 207.86 | 207.93 | 321,187 | -1.90(-0.91%) |
Apr 29, 2024 | 211.87 | 212.16 | 208.84 | 209.83 | 493,912 | -1.24(-0.59%) |
Apr 26, 2024 | 208.36 | 212.13 | 208.36 | 211.07 | 208,317 | +2.72(+1.31%) |
Apr 25, 2024 | 207.44 | 209.18 | 205.67 | 208.35 | 170,312 | -0.74(-0.35%) |
Apr 24, 2024 | 210.81 | 212.61 | 208.69 | 209.09 | 160,582 | -0.83(-0.40%) |
Apr 23, 2024 | 211.08 | 211.48 | 209.37 | 209.92 | 206,579 | +0.34(+0.16%) |
Apr 22, 2024 | 206.96 | 210.86 | 206.96 | 209.58 | 179,357 | +2.91(+1.41%) |
Apr 19, 2024 | 207.67 | 208.50 | 205.69 | 206.67 | 204,696 | -1.14(-0.55%) |
Apr 18, 2024 | 210.59 | 211.10 | 207.12 | 207.81 | 209,640 | -2.79(-1.32%) |
Apr 17, 2024 | 211.05 | 212.06 | 209.34 | 210.60 | 189,390 | +0.15(+0.07%) |
Apr 16, 2024 | 210.31 | 211.68 | 209.97 | 210.45 | 265,355 | +0.14(+0.07%) |
Apr 15, 2024 | 210.35 | 212.81 | 209.90 | 210.31 | 161,904 | +0.42(+0.20%) |
Apr 12, 2024 | 210.85 | 211.95 | 209.70 | 209.89 | 148,093 | -1.46(-0.69%) |
Apr 11, 2024 | 209.60 | 211.58 | 207.95 | 211.35 | 268,152 | +1.79(+0.85%) |
Apr 10, 2024 | 208.75 | 210.32 | 207.68 | 209.56 | 175,140 | -0.20(-0.10%) |
Apr 09, 2024 | 209.00 | 209.83 | 206.92 | 209.76 | 217,749 | +0.75(+0.36%) |
Apr 08, 2024 | 207.00 | 209.39 | 206.85 | 209.01 | 176,227 | +2.60(+1.26%) |
Apr 05, 2024 | 206.60 | 208.18 | 206.16 | 206.41 | 281,082 | +0.30(+0.15%) |
Apr 04, 2024 | 205.64 | 207.60 | 204.57 | 206.11 | 249,204 | -0.09(-0.04%) |
Apr 03, 2024 | 206.89 | 207.57 | 205.84 | 206.20 | 171,490 | -1.00(-0.48%) |
Apr 02, 2024 | 209.13 | 209.49 | 206.44 | 207.20 | 221,364 | -3.52(-1.67%) |