Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 212.53 | 215.54 | 210.01 | 215.53 | 39,658 | +2.90(+1.36%) |
Jun 14, 2024 | 210.89 | 213.78 | 209.96 | 212.63 | 35,708 | -0.82(-0.38%) |
Jun 13, 2024 | 217.16 | 218.24 | 213.07 | 213.45 | 49,638 | -5.31(-2.43%) |
Jun 12, 2024 | 221.17 | 229.41 | 217.77 | 218.76 | 45,523 | +3.77(+1.75%) |
Jun 11, 2024 | 214.19 | 215.32 | 212.21 | 214.99 | 34,101 | -1.36(-0.63%) |
Jun 10, 2024 | 215.23 | 217.15 | 215.23 | 216.35 | 57,276 | -1.65(-0.76%) |
Jun 07, 2024 | 220.04 | 220.32 | 216.74 | 218.00 | 53,522 | -3.98(-1.79%) |
Jun 06, 2024 | 224.48 | 226.03 | 221.17 | 221.98 | 60,135 | -4.72(-2.08%) |
Jun 05, 2024 | 226.86 | 228.60 | 225.23 | 226.70 | 42,470 | -0.52(-0.23%) |
Jun 04, 2024 | 228.96 | 232.00 | 225.38 | 227.22 | 19,549 | -2.78(-1.21%) |
Jun 03, 2024 | 231.29 | 231.29 | 227.34 | 230.00 | 26,614 | +1.41(+0.62%) |
May 31, 2024 | 226.24 | 230.49 | 225.37 | 228.59 | 77,198 | +1.90(+0.84%) |
May 30, 2024 | 227.06 | 229.49 | 225.68 | 226.69 | 27,860 | +1.01(+0.45%) |
May 29, 2024 | 227.39 | 227.44 | 224.94 | 225.68 | 39,588 | -2.86(-1.25%) |
May 28, 2024 | 232.38 | 232.38 | 227.68 | 228.54 | 26,646 | -4.10(-1.76%) |
May 24, 2024 | 230.15 | 234.13 | 229.60 | 232.64 | 50,785 | +2.97(+1.29%) |
May 23, 2024 | 234.36 | 234.36 | 229.00 | 229.67 | 25,791 | -4.73(-2.02%) |
May 22, 2024 | 235.17 | 235.89 | 232.71 | 234.40 | 46,390 | -2.60(-1.10%) |
May 21, 2024 | 231.23 | 237.38 | 231.23 | 237.00 | 22,465 | +3.64(+1.56%) |
May 20, 2024 | 232.45 | 235.81 | 232.45 | 233.36 | 40,728 | +0.02(+0.01%) |
May 17, 2024 | 236.36 | 236.36 | 233.17 | 233.34 | 26,992 | -2.07(-0.88%) |
May 16, 2024 | 234.52 | 236.31 | 232.67 | 235.41 | 23,597 | +0.98(+0.42%) |
May 15, 2024 | 233.85 | 236.47 | 231.98 | 234.43 | 37,535 | +1.94(+0.83%) |
May 14, 2024 | 234.18 | 235.12 | 230.37 | 232.49 | 34,300 | +1.85(+0.80%) |
May 13, 2024 | 232.68 | 233.96 | 230.64 | 230.64 | 23,361 | -0.04(-0.02%) |
May 10, 2024 | 233.06 | 234.18 | 230.57 | 230.68 | 31,680 | -3.86(-1.65%) |
May 09, 2024 | 232.44 | 238.80 | 232.44 | 234.54 | 51,515 | +0.38(+0.16%) |
May 08, 2024 | 223.75 | 234.55 | 223.35 | 234.16 | 52,093 | +9.55(+4.25%) |
May 07, 2024 | 229.23 | 230.78 | 224.61 | 224.61 | 52,068 | -2.95(-1.30%) |
May 06, 2024 | 228.01 | 229.30 | 226.04 | 227.56 | 30,227 | +0.96(+0.42%) |
May 03, 2024 | 224.48 | 228.23 | 224.03 | 226.60 | 25,173 | +3.32(+1.49%) |
May 02, 2024 | 223.26 | 223.41 | 219.53 | 223.28 | 60,923 | +3.38(+1.54%) |
May 01, 2024 | 220.21 | 223.97 | 218.56 | 219.90 | 58,222 | +0.58(+0.26%) |
Apr 30, 2024 | 221.89 | 223.41 | 218.65 | 219.32 | 84,613 | -2.87(-1.29%) |
Apr 29, 2024 | 225.82 | 226.99 | 218.94 | 222.19 | 93,396 | -3.49(-1.55%) |
Apr 26, 2024 | 216.14 | 238.36 | 216.14 | 225.68 | 75,121 | -3.14(-1.37%) |
Apr 25, 2024 | 228.59 | 229.54 | 224.55 | 228.82 | 39,207 | -3.92(-1.68%) |
Apr 24, 2024 | 229.00 | 234.07 | 228.21 | 232.74 | 36,502 | +1.55(+0.67%) |
Apr 23, 2024 | 228.97 | 234.09 | 228.97 | 231.19 | 20,293 | +1.35(+0.59%) |
Apr 22, 2024 | 222.52 | 230.33 | 222.52 | 229.84 | 62,875 | +6.39(+2.86%) |
Apr 19, 2024 | 216.98 | 223.50 | 216.98 | 223.46 | 43,152 | +5.49(+2.52%) |
Apr 18, 2024 | 215.79 | 223.20 | 215.79 | 217.97 | 44,535 | +1.21(+0.56%) |
Apr 17, 2024 | 220.52 | 220.64 | 216.22 | 216.75 | 43,787 | -0.88(-0.41%) |
Apr 16, 2024 | 219.16 | 220.03 | 214.86 | 217.64 | 64,876 | -4.47(-2.01%) |
Apr 15, 2024 | 226.62 | 228.34 | 220.37 | 222.11 | 36,174 | -1.64(-0.73%) |
Apr 12, 2024 | 226.46 | 227.22 | 223.64 | 223.75 | 32,530 | -5.87(-2.56%) |
Apr 11, 2024 | 228.77 | 232.01 | 226.43 | 229.62 | 34,727 | +3.20(+1.41%) |
Apr 10, 2024 | 230.45 | 231.76 | 226.01 | 226.41 | 43,607 | -11.23(-4.72%) |
Apr 09, 2024 | 237.69 | 237.94 | 234.65 | 237.64 | 22,366 | +0.00(+0.00%) |
Apr 08, 2024 | 236.39 | 241.05 | 235.12 | 237.64 | 40,593 | -1.73(-0.72%) |
Apr 05, 2024 | 237.29 | 240.39 | 236.81 | 239.37 | 24,610 | +0.72(+0.30%) |
Apr 04, 2024 | 243.95 | 245.67 | 238.07 | 238.64 | 21,355 | -3.83(-1.58%) |
Apr 03, 2024 | 237.57 | 244.26 | 237.57 | 242.47 | 27,968 | +2.03(+0.85%) |
Apr 02, 2024 | 234.91 | 240.44 | 234.91 | 240.44 | 53,349 | +0.50(+0.21%) |