Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 232.63 | 234.16 | 230.50 | 232.75 | 1,288,583 | -0.98(-0.42%) |
Jun 14, 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 1,053,944 | +1.76(+0.76%) |
Jun 13, 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 868,961 | -2.02(-0.86%) |
Jun 12, 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 1,101,508 | -0.95(-0.40%) |
Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 1,132,884 | -4.57(-1.91%) |
Jun 10, 2024 | 239.31 | 240.39 | 237.47 | 239.51 | 777,028 | -0.17(-0.07%) |
Jun 07, 2024 | 238.28 | 242.26 | 237.11 | 239.68 | 1,577,325 | +0.46(+0.19%) |
Jun 06, 2024 | 234.55 | 239.85 | 233.74 | 239.22 | 1,756,776 | +3.86(+1.64%) |
Jun 05, 2024 | 237.29 | 238.25 | 234.26 | 235.37 | 1,171,297 | -2.19(-0.92%) |
Jun 04, 2024 | 238.18 | 238.80 | 236.25 | 237.56 | 2,113,087 | -0.34(-0.14%) |
Jun 03, 2024 | 234.07 | 240.74 | 232.90 | 237.90 | 2,089,402 | +6.84(+2.96%) |
May 31, 2024 | 226.31 | 231.29 | 225.43 | 231.05 | 4,752,689 | +5.17(+2.29%) |
May 30, 2024 | 224.48 | 226.04 | 223.12 | 225.88 | 1,698,424 | +1.70(+0.76%) |
May 29, 2024 | 224.31 | 225.54 | 223.12 | 224.18 | 2,691,198 | -1.72(-0.76%) |
May 28, 2024 | 226.48 | 227.50 | 224.71 | 225.91 | 1,458,559 | -1.98(-0.87%) |
May 24, 2024 | 229.12 | 229.80 | 227.19 | 227.89 | 1,378,829 | -1.55(-0.68%) |
May 23, 2024 | 232.85 | 233.64 | 228.64 | 229.44 | 1,307,751 | -4.08(-1.75%) |
May 22, 2024 | 233.50 | 235.12 | 233.11 | 233.52 | 1,369,744 | -0.41(-0.17%) |
May 21, 2024 | 236.73 | 237.23 | 233.34 | 233.93 | 1,563,830 | -2.26(-0.96%) |
May 20, 2024 | 235.48 | 236.36 | 233.97 | 236.19 | 970,908 | +0.83(+0.35%) |
May 17, 2024 | 236.15 | 236.15 | 233.80 | 235.37 | 1,792,123 | -0.32(-0.14%) |
May 16, 2024 | 235.72 | 237.39 | 234.63 | 235.69 | 1,296,571 | -0.67(-0.28%) |
May 15, 2024 | 235.11 | 236.78 | 233.65 | 236.35 | 1,172,626 | +2.28(+0.97%) |
May 14, 2024 | 237.09 | 238.01 | 233.44 | 234.07 | 1,053,615 | -1.94(-0.82%) |
May 13, 2024 | 235.67 | 237.53 | 234.36 | 236.01 | 1,077,404 | +1.27(+0.54%) |
May 10, 2024 | 234.07 | 235.39 | 232.81 | 234.74 | 2,042,462 | +0.67(+0.29%) |
May 09, 2024 | 233.22 | 235.51 | 232.99 | 234.07 | 1,929,405 | +1.41(+0.61%) |
May 08, 2024 | 236.07 | 236.07 | 232.26 | 232.66 | 1,756,805 | -3.56(-1.51%) |
May 07, 2024 | 236.92 | 238.62 | 235.18 | 236.21 | 1,124,510 | +0.57(+0.24%) |
May 06, 2024 | 235.88 | 237.06 | 234.63 | 235.65 | 1,260,402 | +1.89(+0.81%) |
May 03, 2024 | 237.83 | 241.33 | 233.21 | 233.75 | 1,729,180 | -5.65(-2.36%) |
May 02, 2024 | 242.04 | 242.32 | 229.34 | 239.40 | 3,804,553 | +6.60(+2.84%) |
May 01, 2024 | 233.11 | 235.16 | 231.54 | 232.80 | 2,732,408 | -0.88(-0.38%) |
Apr 30, 2024 | 231.89 | 233.90 | 231.14 | 233.67 | 1,692,620 | +1.16(+0.50%) |
Apr 29, 2024 | 230.93 | 233.57 | 230.93 | 232.52 | 922,222 | +1.88(+0.82%) |
Apr 26, 2024 | 229.09 | 232.24 | 229.09 | 230.64 | 741,080 | +1.07(+0.46%) |
Apr 25, 2024 | 232.99 | 233.76 | 229.49 | 229.57 | 888,626 | -3.34(-1.43%) |
Apr 24, 2024 | 231.41 | 233.64 | 229.12 | 232.91 | 782,946 | -0.53(-0.23%) |
Apr 23, 2024 | 233.65 | 235.24 | 232.47 | 233.44 | 803,678 | +0.48(+0.21%) |
Apr 22, 2024 | 233.79 | 235.14 | 232.41 | 232.96 | 771,461 | -0.24(-0.10%) |
Apr 19, 2024 | 233.77 | 234.70 | 232.15 | 233.20 | 1,270,180 | +0.97(+0.42%) |
Apr 18, 2024 | 231.69 | 232.33 | 229.56 | 232.23 | 895,203 | +0.94(+0.41%) |
Apr 17, 2024 | 229.83 | 231.72 | 228.49 | 231.29 | 1,516,554 | +1.19(+0.52%) |
Apr 16, 2024 | 233.89 | 234.17 | 229.80 | 230.10 | 1,068,365 | -3.69(-1.58%) |
Apr 15, 2024 | 236.17 | 237.12 | 233.70 | 233.79 | 875,723 | -0.45(-0.19%) |
Apr 12, 2024 | 238.19 | 239.07 | 232.82 | 234.24 | 1,032,523 | -5.42(-2.26%) |
Apr 11, 2024 | 239.98 | 242.34 | 238.69 | 239.66 | 1,014,457 | -0.38(-0.16%) |
Apr 10, 2024 | 242.39 | 242.78 | 238.28 | 240.04 | 834,670 | -4.80(-1.96%) |
Apr 09, 2024 | 241.71 | 245.13 | 240.07 | 244.84 | 948,745 | +4.07(+1.69%) |
Apr 08, 2024 | 244.64 | 244.64 | 240.61 | 240.77 | 2,094,267 | -4.43(-1.81%) |
Apr 05, 2024 | 242.09 | 245.31 | 241.29 | 245.20 | 1,239,514 | +3.11(+1.28%) |
Apr 04, 2024 | 244.82 | 245.94 | 241.98 | 242.09 | 956,326 | -0.54(-0.22%) |
Apr 03, 2024 | 240.58 | 244.28 | 239.37 | 242.63 | 1,220,596 | +2.56(+1.07%) |
Apr 02, 2024 | 241.96 | 242.17 | 239.29 | 240.07 | 1,232,512 | -3.02(-1.24%) |