Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 208.11 | 208.58 | 208.11 | 208.58 | 7,980 | +0.93(+0.45%) |
Jun 20, 2024 | 207.29 | 207.72 | 207.06 | 207.65 | 16,703 | +0.32(+0.15%) |
Jun 18, 2024 | 207.20 | 207.33 | 206.72 | 207.33 | 4,145 | +0.57(+0.28%) |
Jun 17, 2024 | 203.44 | 206.89 | 203.44 | 206.76 | 4,423 | +2.87(+1.41%) |
Jun 14, 2024 | 203.71 | 203.89 | 202.81 | 203.89 | 4,265 | -0.34(-0.17%) |
Jun 13, 2024 | 203.80 | 204.23 | 203.57 | 204.23 | 5,981 | -0.27(-0.13%) |
Jun 12, 2024 | 205.43 | 205.66 | 204.14 | 204.50 | 2,658 | +0.03(+0.01%) |
Jun 11, 2024 | 204.33 | 204.47 | 203.40 | 204.47 | 1,748 | +0.05(+0.02%) |
Jun 10, 2024 | 203.55 | 204.42 | 203.55 | 204.42 | 3,589 | +1.39(+0.68%) |
Jun 07, 2024 | 203.54 | 204.01 | 203.00 | 203.03 | 4,274 | -0.61(-0.30%) |
Jun 06, 2024 | 202.61 | 203.64 | 202.61 | 203.64 | 4,146 | +1.02(+0.50%) |
Jun 05, 2024 | 201.58 | 202.62 | 201.14 | 202.62 | 2,286 | +1.21(+0.60%) |
Jun 04, 2024 | 199.96 | 201.41 | 199.96 | 201.41 | 3,751 | +0.63(+0.31%) |
Jun 03, 2024 | 200.46 | 200.78 | 199.77 | 200.78 | 2,943 | +0.36(+0.18%) |
May 31, 2024 | 197.91 | 200.62 | 197.80 | 200.42 | 2,932 | +1.52(+0.76%) |
May 30, 2024 | 198.20 | 199.59 | 198.20 | 198.90 | 13,934 | +1.05(+0.53%) |
May 29, 2024 | 196.84 | 198.04 | 196.84 | 197.85 | 2,272 | -0.48(-0.24%) |
May 28, 2024 | 199.01 | 199.01 | 198.33 | 198.33 | 1,735 | -0.89(-0.45%) |
May 24, 2024 | 198.91 | 199.82 | 198.91 | 199.22 | 3,873 | +1.05(+0.53%) |
May 23, 2024 | 199.27 | 199.27 | 198.15 | 198.17 | 3,902 | -1.67(-0.84%) |
May 22, 2024 | 201.44 | 201.44 | 199.64 | 199.84 | 3,058 | -1.80(-0.89%) |
May 21, 2024 | 201.45 | 201.64 | 200.70 | 201.64 | 5,174 | -0.91(-0.45%) |
May 20, 2024 | 204.20 | 204.20 | 202.38 | 202.55 | 1,618 | -1.84(-0.90%) |
May 17, 2024 | 203.57 | 204.39 | 203.57 | 204.39 | 1,478 | +0.72(+0.35%) |
May 16, 2024 | 204.45 | 204.66 | 203.67 | 203.67 | 3,790 | +0.94(+0.46%) |
May 15, 2024 | 202.98 | 203.13 | 202.36 | 202.73 | 5,063 | +0.48(+0.24%) |
May 14, 2024 | 202.13 | 202.43 | 201.16 | 202.25 | 27,014 | -0.40(-0.20%) |
May 13, 2024 | 204.44 | 204.55 | 202.39 | 202.65 | 4,749 | -0.90(-0.44%) |
May 10, 2024 | 204.83 | 204.83 | 203.19 | 203.55 | 3,475 | -0.36(-0.18%) |
May 09, 2024 | 201.97 | 204.07 | 201.97 | 203.91 | 2,052 | +2.56(+1.27%) |
May 08, 2024 | 201.75 | 201.75 | 201.35 | 201.35 | 1,467 | -1.01(-0.50%) |
May 07, 2024 | 201.84 | 202.73 | 201.84 | 202.36 | 13,722 | +0.92(+0.46%) |
May 06, 2024 | 200.53 | 201.44 | 200.53 | 201.44 | 1,970 | +1.14(+0.57%) |
May 03, 2024 | 200.47 | 200.52 | 200.30 | 200.30 | 5,421 | +1.56(+0.78%) |
May 02, 2024 | 196.97 | 199.00 | 196.97 | 198.74 | 2,505 | +2.67(+1.36%) |
May 01, 2024 | 197.98 | 198.26 | 195.82 | 196.07 | 6,557 | -2.09(-1.05%) |
Apr 30, 2024 | 199.87 | 199.87 | 198.16 | 198.16 | 3,974 | -2.79(-1.39%) |
Apr 29, 2024 | 201.46 | 201.46 | 200.12 | 200.95 | 2,546 | +0.11(+0.05%) |
Apr 26, 2024 | 200.76 | 201.01 | 200.71 | 200.84 | 3,034 | +2.25(+1.13%) |
Apr 25, 2024 | 197.53 | 198.66 | 196.70 | 198.59 | 2,019 | -1.03(-0.52%) |
Apr 24, 2024 | 200.12 | 200.12 | 199.18 | 199.62 | 2,435 | -0.94(-0.47%) |
Apr 23, 2024 | 200.44 | 200.56 | 199.90 | 200.56 | 2,154 | +0.78(+0.39%) |
Apr 22, 2024 | 199.46 | 200.46 | 198.32 | 199.78 | 5,457 | +1.15(+0.58%) |
Apr 19, 2024 | 198.45 | 198.63 | 197.28 | 198.63 | 3,502 | -0.09(-0.05%) |
Apr 18, 2024 | 199.38 | 200.37 | 198.62 | 198.72 | 3,581 | -0.45(-0.23%) |
Apr 17, 2024 | 200.78 | 200.80 | 198.75 | 199.17 | 10,713 | -0.23(-0.12%) |
Apr 16, 2024 | 199.84 | 200.16 | 199.40 | 199.40 | 3,104 | -0.44(-0.22%) |
Apr 15, 2024 | 203.24 | 203.59 | 199.84 | 199.84 | 5,823 | -1.85(-0.92%) |
Apr 12, 2024 | 203.14 | 203.69 | 201.29 | 201.69 | 4,411 | -3.22(-1.57%) |
Apr 11, 2024 | 205.23 | 205.23 | 203.58 | 204.91 | 7,843 | +0.18(+0.09%) |
Apr 10, 2024 | 203.21 | 204.73 | 203.21 | 204.73 | 2,368 | -1.18(-0.57%) |
Apr 09, 2024 | 206.29 | 206.59 | 204.75 | 205.91 | 3,477 | +0.43(+0.21%) |
Apr 08, 2024 | 206.13 | 206.13 | 205.48 | 205.48 | 7,881 | -0.29(-0.14%) |
Apr 05, 2024 | 205.55 | 206.39 | 205.55 | 205.77 | 3,185 | +1.69(+0.83%) |
Apr 04, 2024 | 206.76 | 206.80 | 203.97 | 204.08 | 3,187 | -2.22(-1.08%) |
Apr 03, 2024 | 206.88 | 207.08 | 206.06 | 206.30 | 13,314 | -1.11(-0.54%) |
Apr 02, 2024 | 207.62 | 207.87 | 206.57 | 207.41 | 5,404 | -2.03(-0.97%) |