Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 215.52 | 215.82 | 210.07 | 210.38 | 84,072,176 | -3.48(-1.63%) |
Jun 27, 2024 | 214.44 | 215.49 | 212.10 | 213.85 | 49,814,292 | +0.85(+0.40%) |
Jun 26, 2024 | 211.25 | 214.61 | 210.40 | 213.00 | 66,248,840 | +4.17(+2.00%) |
Jun 25, 2024 | 208.91 | 211.14 | 208.37 | 208.83 | 56,742,924 | +0.93(+0.45%) |
Jun 24, 2024 | 207.48 | 212.45 | 206.35 | 207.90 | 80,768,392 | +0.65(+0.31%) |
Jun 21, 2024 | 210.15 | 211.65 | 206.87 | 207.25 | 247,702,912 | -2.19(-1.04%) |
Jun 20, 2024 | 213.68 | 213.99 | 208.61 | 209.44 | 86,469,432 | -4.60(-2.15%) |
Jun 18, 2024 | 217.34 | 218.38 | 212.75 | 214.04 | 80,036,656 | -2.38(-1.10%) |
Jun 17, 2024 | 213.12 | 218.70 | 212.47 | 216.42 | 93,776,720 | +4.18(+1.97%) |
Jun 14, 2024 | 213.60 | 214.92 | 211.06 | 212.24 | 70,304,240 | -1.75(-0.82%) |
Jun 13, 2024 | 214.49 | 216.50 | 211.35 | 213.99 | 97,993,744 | +1.17(+0.55%) |
Jun 12, 2024 | 207.13 | 219.94 | 206.66 | 212.82 | 198,009,648 | +5.91(+2.86%) |
Jun 11, 2024 | 193.43 | 206.92 | 193.41 | 206.91 | 172,423,456 | +14.01(+7.26%) |
Jun 10, 2024 | 196.67 | 197.07 | 191.93 | 192.90 | 97,250,864 | -3.77(-1.91%) |
Jun 07, 2024 | 194.43 | 196.71 | 193.92 | 196.66 | 53,166,604 | +2.41(+1.24%) |
Jun 06, 2024 | 195.45 | 196.27 | 193.95 | 194.25 | 41,212,516 | -1.39(-0.71%) |
Jun 05, 2024 | 195.17 | 196.67 | 194.65 | 195.64 | 54,192,968 | +1.52(+0.78%) |
Jun 04, 2024 | 194.41 | 195.09 | 192.81 | 194.12 | 47,509,348 | +0.32(+0.16%) |
Jun 03, 2024 | 192.68 | 194.76 | 192.30 | 193.81 | 50,119,304 | +1.78(+0.93%) |
May 31, 2024 | 191.22 | 192.35 | 189.69 | 192.03 | 75,255,760 | +0.96(+0.50%) |
May 30, 2024 | 190.54 | 191.96 | 190.41 | 191.07 | 49,975,328 | +1.00(+0.53%) |
May 29, 2024 | 189.39 | 192.03 | 189.29 | 190.07 | 53,113,248 | +0.30(+0.16%) |
May 28, 2024 | 191.29 | 192.78 | 188.88 | 189.77 | 52,308,012 | +0.01(+0.01%) |
May 24, 2024 | 188.60 | 190.36 | 187.82 | 189.76 | 36,379,296 | +3.10(+1.66%) |
May 23, 2024 | 190.76 | 190.78 | 186.41 | 186.66 | 51,044,900 | -4.02(-2.11%) |
May 22, 2024 | 192.04 | 192.60 | 190.05 | 190.68 | 34,662,672 | -1.45(-0.75%) |
May 21, 2024 | 190.87 | 192.51 | 190.70 | 192.13 | 42,340,848 | +1.31(+0.69%) |
May 20, 2024 | 189.10 | 191.70 | 188.79 | 190.82 | 44,466,072 | +1.17(+0.62%) |
May 17, 2024 | 189.29 | 190.59 | 188.96 | 189.65 | 41,339,544 | +0.03(+0.02%) |
May 16, 2024 | 190.25 | 190.87 | 189.44 | 189.62 | 52,923,684 | +0.12(+0.06%) |
May 15, 2024 | 187.69 | 190.43 | 187.15 | 189.50 | 70,468,896 | +2.29(+1.22%) |
May 14, 2024 | 187.29 | 188.08 | 186.07 | 187.21 | 52,442,392 | +1.15(+0.62%) |
May 13, 2024 | 185.22 | 186.88 | 184.41 | 186.06 | 72,119,672 | +3.23(+1.76%) |
May 10, 2024 | 184.69 | 184.88 | 181.92 | 182.84 | 50,825,384 | -1.27(-0.69%) |
May 09, 2024 | 182.10 | 184.20 | 181.65 | 184.11 | 49,075,020 | +1.83(+1.00%) |
May 08, 2024 | 182.39 | 182.61 | 181.00 | 182.28 | 45,161,068 | +0.34(+0.19%) |
May 07, 2024 | 182.99 | 184.44 | 180.87 | 181.94 | 77,576,280 | +0.69(+0.38%) |
May 06, 2024 | 181.89 | 183.74 | 179.97 | 181.25 | 79,319,096 | -1.67(-0.91%) |
May 03, 2024 | 186.18 | 186.53 | 182.20 | 182.92 | 163,636,032 | +10.32(+5.98%) |
May 02, 2024 | 172.08 | 172.98 | 170.46 | 172.60 | 95,264,584 | +3.72(+2.20%) |
May 01, 2024 | 169.16 | 172.27 | 168.69 | 168.88 | 50,464,780 | -1.03(-0.61%) |
Apr 30, 2024 | 172.90 | 174.55 | 169.57 | 169.90 | 66,065,912 | -3.16(-1.83%) |
Apr 29, 2024 | 172.94 | 175.59 | 172.67 | 173.06 | 68,319,320 | +4.19(+2.48%) |
Apr 26, 2024 | 169.45 | 170.91 | 168.76 | 168.88 | 44,962,668 | -0.59(-0.35%) |
Apr 25, 2024 | 169.09 | 170.18 | 167.73 | 169.46 | 50,620,260 | +0.87(+0.51%) |
Apr 24, 2024 | 166.12 | 168.88 | 165.79 | 168.60 | 48,333,844 | +2.12(+1.27%) |
Apr 23, 2024 | 164.94 | 166.63 | 164.51 | 166.48 | 49,590,636 | +1.06(+0.64%) |
Apr 22, 2024 | 165.09 | 166.84 | 164.36 | 165.42 | 48,225,512 | +0.84(+0.51%) |
Apr 19, 2024 | 165.79 | 165.98 | 163.66 | 164.59 | 68,416,048 | -2.03(-1.22%) |
Apr 18, 2024 | 167.61 | 168.22 | 166.13 | 166.62 | 43,194,632 | -0.96(-0.57%) |
Apr 17, 2024 | 169.18 | 170.22 | 167.58 | 167.58 | 51,004,664 | -1.38(-0.82%) |
Apr 16, 2024 | 171.32 | 173.32 | 167.85 | 168.96 | 73,856,464 | -3.30(-1.92%) |
Apr 15, 2024 | 174.92 | 176.19 | 172.07 | 172.26 | 73,776,712 | -3.85(-2.19%) |
Apr 12, 2024 | 173.82 | 177.91 | 173.77 | 176.11 | 101,926,632 | +1.51(+0.86%) |
Apr 11, 2024 | 167.92 | 175.02 | 167.74 | 174.60 | 91,192,400 | +7.24(+4.33%) |
Apr 10, 2024 | 168.38 | 168.67 | 166.69 | 167.36 | 49,813,208 | -1.88(-1.11%) |
Apr 09, 2024 | 168.28 | 169.65 | 167.93 | 169.24 | 42,534,624 | +1.22(+0.72%) |
Apr 08, 2024 | 168.61 | 168.78 | 167.82 | 168.03 | 37,494,896 | -1.13(-0.67%) |
Apr 05, 2024 | 169.16 | 169.96 | 168.53 | 169.16 | 42,221,996 | +0.76(+0.45%) |
Apr 04, 2024 | 169.86 | 171.49 | 168.40 | 168.40 | 53,786,964 | -0.83(-0.49%) |
Apr 03, 2024 | 168.37 | 170.25 | 168.16 | 169.22 | 47,754,372 | +0.81(+0.48%) |
Apr 02, 2024 | 168.66 | 168.91 | 167.81 | 168.42 | 49,455,180 | -1.19(-0.70%) |