Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 865,314 | -2.11(-0.94%) |
Jun 05, 2024 | 226.75 | 226.75 | 223.12 | 224.15 | 709,349 | -2.54(-1.12%) |
Jun 04, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 790,911 | +1.20(+0.53%) |
Jun 03, 2024 | 224.18 | 225.60 | 222.18 | 225.49 | 881,776 | +1.81(+0.81%) |
May 31, 2024 | 217.81 | 224.26 | 216.93 | 223.68 | 1,468,690 | +5.63(+2.58%) |
May 30, 2024 | 215.13 | 218.24 | 215.01 | 218.05 | 910,843 | +3.91(+1.83%) |
May 29, 2024 | 216.29 | 216.66 | 214.06 | 214.14 | 880,303 | -3.61(-1.66%) |
May 28, 2024 | 221.41 | 221.60 | 217.45 | 217.75 | 649,592 | -4.36(-1.96%) |
May 24, 2024 | 222.68 | 223.02 | 221.13 | 222.11 | 429,043 | +0.14(+0.06%) |
May 23, 2024 | 223.86 | 223.86 | 221.32 | 221.97 | 1,103,943 | -2.20(-0.98%) |
May 22, 2024 | 222.86 | 224.62 | 222.86 | 224.17 | 695,043 | +0.07(+0.03%) |
May 21, 2024 | 222.70 | 224.74 | 222.70 | 224.10 | 660,866 | +1.62(+0.73%) |
May 20, 2024 | 223.04 | 223.19 | 222.02 | 222.48 | 541,781 | +0.05(+0.02%) |
May 17, 2024 | 221.59 | 222.63 | 220.22 | 222.43 | 492,075 | +1.47(+0.67%) |
May 16, 2024 | 221.01 | 222.44 | 220.39 | 220.95 | 739,216 | +0.00(+0.00%) |
May 15, 2024 | 220.28 | 222.19 | 220.28 | 220.95 | 777,391 | +0.96(+0.43%) |
May 14, 2024 | 220.66 | 221.43 | 219.21 | 220.00 | 584,229 | +0.55(+0.25%) |
May 13, 2024 | 218.87 | 220.77 | 218.61 | 219.45 | 673,482 | +0.97(+0.45%) |
May 10, 2024 | 218.29 | 218.78 | 217.43 | 218.48 | 627,037 | +0.11(+0.05%) |
May 09, 2024 | 214.71 | 218.75 | 214.71 | 218.37 | 829,640 | +3.66(+1.71%) |
May 08, 2024 | 214.90 | 215.26 | 214.20 | 214.71 | 999,140 | -0.10(-0.05%) |
May 07, 2024 | 214.17 | 215.62 | 213.89 | 214.81 | 927,592 | +1.15(+0.54%) |
May 06, 2024 | 212.06 | 213.93 | 211.65 | 213.65 | 805,266 | +2.50(+1.18%) |
May 03, 2024 | 211.41 | 212.23 | 209.09 | 211.15 | 794,973 | +0.90(+0.43%) |
May 02, 2024 | 210.94 | 212.59 | 208.83 | 210.26 | 951,056 | -0.41(-0.19%) |
May 01, 2024 | 213.29 | 214.21 | 210.32 | 210.67 | 914,692 | -2.29(-1.07%) |
Apr 30, 2024 | 214.88 | 215.58 | 212.71 | 212.95 | 1,268,531 | -3.00(-1.39%) |
Apr 29, 2024 | 214.02 | 216.49 | 212.98 | 215.95 | 1,374,837 | +2.51(+1.17%) |
Apr 26, 2024 | 210.97 | 215.88 | 210.16 | 213.44 | 2,144,518 | +7.14(+3.46%) |
Apr 25, 2024 | 206.44 | 207.03 | 204.23 | 206.30 | 1,179,057 | -0.35(-0.17%) |
Apr 24, 2024 | 205.27 | 207.24 | 203.93 | 206.65 | 1,007,365 | +0.03(+0.01%) |
Apr 23, 2024 | 208.88 | 209.65 | 206.45 | 206.62 | 855,095 | -0.46(-0.22%) |
Apr 22, 2024 | 205.53 | 208.74 | 204.80 | 207.07 | 939,062 | +2.68(+1.31%) |
Apr 19, 2024 | 202.30 | 204.54 | 201.59 | 204.40 | 903,242 | +3.35(+1.67%) |
Apr 18, 2024 | 200.36 | 202.92 | 200.36 | 201.05 | 687,090 | +0.68(+0.34%) |
Apr 17, 2024 | 201.46 | 201.46 | 199.51 | 200.37 | 900,393 | +1.05(+0.53%) |
Apr 16, 2024 | 201.78 | 202.26 | 199.16 | 199.31 | 919,930 | -2.87(-1.42%) |
Apr 15, 2024 | 203.93 | 204.55 | 201.44 | 202.18 | 1,014,521 | +0.60(+0.30%) |
Apr 12, 2024 | 202.41 | 204.43 | 200.49 | 201.58 | 935,941 | +0.23(+0.11%) |
Apr 11, 2024 | 204.23 | 204.73 | 200.93 | 201.35 | 984,380 | -3.08(-1.51%) |
Apr 10, 2024 | 203.49 | 205.19 | 199.98 | 204.44 | 1,124,095 | -0.66(-0.32%) |
Apr 09, 2024 | 206.33 | 207.35 | 204.11 | 205.09 | 982,077 | -2.34(-1.13%) |
Apr 08, 2024 | 208.47 | 208.93 | 207.06 | 207.43 | 709,800 | -0.46(-0.22%) |
Apr 05, 2024 | 207.80 | 208.58 | 205.26 | 207.89 | 1,173,643 | -0.63(-0.30%) |
Apr 04, 2024 | 204.81 | 208.95 | 203.53 | 208.52 | 2,033,449 | +5.29(+2.60%) |
Apr 03, 2024 | 203.95 | 204.55 | 201.99 | 203.22 | 1,382,520 | -0.93(-0.45%) |
Apr 02, 2024 | 206.94 | 207.54 | 204.00 | 204.15 | 1,342,871 | -3.34(-1.61%) |