Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 227.35 | 227.85 | 224.33 | 225.17 | 275,793 | -1.79(-0.79%) |
Jun 13, 2024 | 225.14 | 227.39 | 223.57 | 226.96 | 309,063 | +1.46(+0.65%) |
Jun 12, 2024 | 224.21 | 225.93 | 221.69 | 225.50 | 348,004 | +1.77(+0.79%) |
Jun 11, 2024 | 223.77 | 225.00 | 221.37 | 223.73 | 327,565 | -0.98(-0.44%) |
Jun 10, 2024 | 222.03 | 226.04 | 221.13 | 224.71 | 478,411 | +2.19(+0.98%) |
Jun 07, 2024 | 225.20 | 226.39 | 222.47 | 222.52 | 315,594 | -2.44(-1.08%) |
Jun 06, 2024 | 227.84 | 229.30 | 224.64 | 224.96 | 288,108 | -2.70(-1.19%) |
Jun 05, 2024 | 228.15 | 229.26 | 225.98 | 227.66 | 433,409 | -0.94(-0.41%) |
Jun 04, 2024 | 225.01 | 228.78 | 222.79 | 228.60 | 706,862 | +6.12(+2.75%) |
Jun 03, 2024 | 222.81 | 224.00 | 220.86 | 222.48 | 587,597 | +0.71(+0.32%) |
May 31, 2024 | 215.28 | 221.93 | 215.28 | 221.77 | 1,105,085 | +6.66(+3.10%) |
May 30, 2024 | 214.00 | 215.94 | 212.37 | 215.11 | 327,302 | +2.05(+0.96%) |
May 29, 2024 | 214.00 | 225.61 | 212.06 | 213.06 | 897,816 | +1.01(+0.48%) |
May 28, 2024 | 217.77 | 218.22 | 211.92 | 212.05 | 530,126 | -5.26(-2.42%) |
May 24, 2024 | 217.14 | 217.71 | 215.10 | 217.31 | 292,101 | +1.45(+0.67%) |
May 23, 2024 | 216.87 | 219.35 | 215.16 | 215.86 | 448,884 | +0.13(+0.06%) |
May 22, 2024 | 215.77 | 216.00 | 214.10 | 215.73 | 262,837 | -0.43(-0.20%) |
May 21, 2024 | 214.91 | 216.63 | 213.80 | 216.16 | 259,809 | +1.16(+0.54%) |
May 20, 2024 | 216.00 | 217.22 | 214.52 | 215.00 | 344,968 | -0.54(-0.25%) |
May 17, 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 224,099 | +1.03(+0.48%) |
May 16, 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 248,828 | +2.58(+1.22%) |
May 15, 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 247,035 | +1.85(+0.88%) |
May 14, 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 338,562 | +0.18(+0.09%) |
May 13, 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 308,757 | -5.54(-2.57%) |
May 10, 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 302,265 | +2.60(+1.22%) |
May 09, 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 292,359 | +3.36(+1.60%) |
May 08, 2024 | 208.49 | 210.20 | 208.03 | 209.48 | 287,918 | +1.06(+0.51%) |
May 07, 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 497,560 | -4.24(-1.99%) |
May 06, 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 590,499 | +1.30(+0.62%) |
May 03, 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 287,137 | +1.32(+0.63%) |
May 02, 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 278,450 | +1.97(+0.95%) |