Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 226.00 | 228.71 | 224.20 | 228.39 | 289,401 | +1.86(+0.82%) |
Jun 14, 2024 | 227.16 | 228.54 | 224.18 | 226.53 | 307,232 | -1.83(-0.80%) |
Jun 13, 2024 | 227.88 | 228.84 | 225.06 | 228.36 | 307,926 | +0.15(+0.07%) |
Jun 12, 2024 | 226.93 | 228.40 | 225.84 | 228.21 | 257,603 | +2.98(+1.32%) |
Jun 11, 2024 | 224.08 | 225.26 | 222.16 | 225.23 | 223,197 | +0.49(+0.22%) |
Jun 10, 2024 | 225.56 | 225.56 | 222.26 | 224.74 | 269,935 | -1.55(-0.68%) |
Jun 07, 2024 | 226.92 | 227.79 | 226.21 | 226.29 | 245,227 | -0.63(-0.28%) |
Jun 06, 2024 | 227.55 | 228.26 | 225.96 | 226.92 | 746,404 | -1.00(-0.44%) |
Jun 05, 2024 | 226.53 | 228.19 | 226.09 | 227.92 | 308,427 | +1.33(+0.59%) |
Jun 04, 2024 | 225.56 | 226.89 | 224.54 | 226.59 | 410,712 | +0.32(+0.14%) |
Jun 03, 2024 | 227.44 | 228.39 | 222.81 | 226.27 | 533,184 | -0.44(-0.19%) |
May 31, 2024 | 222.51 | 227.22 | 221.56 | 226.71 | 972,371 | +4.09(+1.84%) |
May 30, 2024 | 221.42 | 223.32 | 221.21 | 222.62 | 463,298 | +1.52(+0.69%) |
May 29, 2024 | 222.28 | 222.37 | 220.42 | 221.09 | 391,542 | -2.94(-1.31%) |
May 28, 2024 | 225.79 | 226.27 | 223.80 | 224.03 | 382,228 | -2.14(-0.95%) |
May 24, 2024 | 227.00 | 227.89 | 225.04 | 226.17 | 198,369 | +0.02(+0.01%) |
May 23, 2024 | 228.86 | 228.86 | 225.74 | 226.15 | 345,875 | -2.18(-0.96%) |
May 22, 2024 | 228.11 | 229.09 | 227.23 | 228.33 | 346,300 | +0.08(+0.03%) |
May 21, 2024 | 225.86 | 228.32 | 225.12 | 228.25 | 392,852 | +3.08(+1.37%) |
May 20, 2024 | 225.06 | 226.38 | 224.57 | 225.18 | 346,723 | -0.25(-0.11%) |
May 17, 2024 | 224.27 | 225.73 | 223.15 | 225.43 | 1,068,251 | +1.71(+0.77%) |
May 16, 2024 | 224.77 | 226.01 | 223.67 | 223.71 | 411,908 | -1.52(-0.68%) |
May 15, 2024 | 225.58 | 225.89 | 224.38 | 225.24 | 263,309 | +0.37(+0.16%) |
May 14, 2024 | 224.93 | 225.17 | 223.14 | 224.87 | 331,492 | +0.67(+0.30%) |
May 13, 2024 | 225.61 | 226.42 | 222.97 | 224.20 | 375,758 | -0.54(-0.24%) |
May 10, 2024 | 227.25 | 227.25 | 224.14 | 224.74 | 384,408 | -2.02(-0.89%) |
May 09, 2024 | 224.13 | 227.26 | 223.39 | 226.76 | 418,620 | +2.53(+1.13%) |
May 08, 2024 | 222.75 | 224.68 | 222.69 | 224.23 | 424,883 | +1.20(+0.54%) |
May 07, 2024 | 222.32 | 224.39 | 222.23 | 223.03 | 296,890 | +1.75(+0.79%) |
May 06, 2024 | 221.14 | 222.75 | 219.98 | 221.28 | 501,362 | +0.59(+0.27%) |
May 03, 2024 | 219.93 | 221.75 | 219.65 | 220.69 | 321,223 | +2.03(+0.93%) |
May 02, 2024 | 217.99 | 219.65 | 216.44 | 218.66 | 365,952 | +1.67(+0.77%) |
May 01, 2024 | 217.81 | 221.09 | 215.53 | 216.99 | 434,580 | +0.55(+0.25%) |
Apr 30, 2024 | 216.06 | 218.15 | 214.63 | 216.44 | 627,527 | -1.11(-0.51%) |
Apr 29, 2024 | 219.15 | 221.37 | 217.02 | 217.54 | 510,637 | -0.64(-0.29%) |
Apr 26, 2024 | 216.89 | 219.76 | 216.73 | 218.18 | 558,728 | +1.86(+0.86%) |
Apr 25, 2024 | 211.02 | 216.91 | 211.02 | 216.32 | 674,723 | +4.72(+2.23%) |
Apr 24, 2024 | 216.80 | 223.73 | 209.72 | 211.60 | 801,783 | +1.09(+0.52%) |
Apr 23, 2024 | 210.32 | 211.42 | 209.11 | 210.51 | 855,924 | -0.44(-0.21%) |
Apr 22, 2024 | 210.86 | 212.53 | 209.84 | 210.95 | 430,019 | +0.20(+0.09%) |
Apr 19, 2024 | 208.51 | 211.18 | 208.51 | 210.75 | 620,970 | +2.21(+1.06%) |
Apr 18, 2024 | 209.11 | 210.13 | 207.60 | 208.54 | 341,970 | +0.43(+0.21%) |
Apr 17, 2024 | 211.95 | 212.50 | 207.93 | 208.11 | 444,413 | -2.16(-1.03%) |
Apr 16, 2024 | 210.53 | 211.26 | 208.57 | 210.27 | 334,884 | -0.19(-0.09%) |
Apr 15, 2024 | 213.12 | 214.65 | 209.45 | 210.46 | 287,466 | +0.05(+0.02%) |
Apr 12, 2024 | 211.93 | 213.98 | 210.28 | 210.41 | 462,187 | -3.75(-1.75%) |
Apr 11, 2024 | 214.87 | 215.70 | 213.69 | 214.17 | 326,438 | -0.52(-0.24%) |
Apr 10, 2024 | 215.84 | 217.14 | 214.51 | 214.69 | 390,562 | -3.98(-1.82%) |
Apr 09, 2024 | 217.59 | 218.87 | 216.58 | 218.67 | 294,519 | +1.31(+0.60%) |
Apr 08, 2024 | 217.77 | 219.46 | 216.45 | 217.36 | 323,834 | +0.09(+0.04%) |
Apr 05, 2024 | 216.01 | 217.84 | 215.04 | 217.27 | 362,506 | +0.97(+0.45%) |
Apr 04, 2024 | 221.90 | 223.05 | 215.99 | 216.30 | 387,069 | -3.98(-1.81%) |
Apr 03, 2024 | 219.54 | 220.72 | 218.67 | 220.28 | 360,150 | +0.77(+0.35%) |
Apr 02, 2024 | 221.70 | 221.78 | 218.86 | 219.52 | 404,483 | -3.19(-1.43%) |