Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 202.84 | 205.16 | 201.12 | 201.79 | 323,591 | -1.61(-0.79%) |
Jun 06, 2024 | 206.77 | 206.85 | 203.27 | 203.40 | 386,464 | -4.14(-1.99%) |
Jun 05, 2024 | 206.80 | 208.05 | 204.94 | 207.54 | 460,111 | +1.44(+0.70%) |
Jun 04, 2024 | 205.71 | 207.73 | 205.20 | 206.10 | 550,038 | -0.01(-0.00%) |
Jun 03, 2024 | 208.67 | 210.31 | 203.82 | 206.11 | 581,942 | -2.53(-1.21%) |
May 31, 2024 | 205.64 | 208.93 | 204.86 | 208.64 | 1,374,730 | +3.44(+1.68%) |
May 30, 2024 | 207.91 | 209.01 | 204.84 | 205.20 | 1,136,323 | -2.11(-1.02%) |
May 29, 2024 | 209.46 | 210.00 | 207.10 | 207.31 | 378,800 | -3.93(-1.86%) |
May 28, 2024 | 215.09 | 215.44 | 210.81 | 211.24 | 442,307 | -3.91(-1.82%) |
May 24, 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 493,996 | -0.39(-0.18%) |
May 23, 2024 | 217.45 | 217.45 | 215.06 | 215.54 | 419,727 | -2.45(-1.12%) |
May 22, 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 678,940 | +0.87(+0.40%) |
May 21, 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 308,247 | -2.67(-1.21%) |
May 20, 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 380,747 | -2.54(-1.14%) |
May 17, 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 215,777 | +0.09(+0.04%) |
May 16, 2024 | 223.34 | 223.79 | 221.53 | 222.24 | 202,244 | -1.27(-0.57%) |
May 15, 2024 | 225.32 | 225.32 | 222.78 | 223.51 | 285,034 | -0.46(-0.20%) |
May 14, 2024 | 225.89 | 225.89 | 223.16 | 223.97 | 311,245 | -0.76(-0.34%) |
May 13, 2024 | 226.11 | 227.18 | 224.19 | 224.73 | 465,793 | -0.74(-0.33%) |
May 10, 2024 | 222.87 | 226.52 | 221.52 | 225.46 | 765,488 | +3.41(+1.54%) |
May 09, 2024 | 221.93 | 222.94 | 220.18 | 222.05 | 682,107 | +0.67(+0.30%) |
May 08, 2024 | 220.66 | 222.16 | 220.41 | 221.39 | 340,151 | +0.32(+0.14%) |
May 07, 2024 | 223.12 | 223.12 | 220.53 | 221.07 | 455,453 | -0.40(-0.18%) |
May 06, 2024 | 221.57 | 222.63 | 219.90 | 221.47 | 344,080 | +1.72(+0.78%) |
May 03, 2024 | 221.73 | 221.73 | 218.56 | 219.74 | 406,642 | -0.21(-0.10%) |
May 02, 2024 | 221.31 | 223.01 | 218.93 | 219.95 | 418,974 | -0.75(-0.34%) |