Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 267.99 | 277.25 | 267.33 | 275.28 | 4,325,878 | +7.62(+2.85%) |
Jun 27, 2024 | 267.50 | 268.16 | 264.84 | 267.66 | 842,905 | +0.67(+0.25%) |
Jun 26, 2024 | 262.98 | 267.58 | 260.79 | 266.99 | 1,048,060 | +1.12(+0.42%) |
Jun 25, 2024 | 267.00 | 272.93 | 265.29 | 265.87 | 1,494,615 | +0.00(+0.00%) |
Jun 24, 2024 | 260.00 | 267.41 | 258.63 | 265.87 | 1,026,720 | +7.35(+2.84%) |
Jun 21, 2024 | 260.34 | 260.63 | 255.79 | 258.52 | 2,072,032 | -2.00(-0.77%) |
Jun 20, 2024 | 259.86 | 262.55 | 257.03 | 260.52 | 1,136,007 | +0.21(+0.08%) |
Jun 18, 2024 | 258.15 | 262.00 | 258.00 | 260.31 | 701,049 | +1.80(+0.70%) |
Jun 17, 2024 | 254.61 | 260.39 | 254.00 | 258.51 | 954,127 | +4.12(+1.62%) |
Jun 14, 2024 | 257.02 | 259.00 | 249.00 | 254.39 | 741,060 | -6.33(-2.43%) |
Jun 13, 2024 | 260.59 | 261.34 | 257.26 | 260.72 | 515,999 | -1.44(-0.55%) |
Jun 12, 2024 | 259.92 | 264.61 | 258.88 | 262.16 | 669,120 | +7.07(+2.77%) |
Jun 11, 2024 | 253.78 | 255.47 | 251.31 | 255.09 | 479,987 | -0.14(-0.05%) |
Jun 10, 2024 | 255.10 | 256.38 | 254.17 | 255.23 | 535,501 | -0.68(-0.27%) |
Jun 07, 2024 | 254.23 | 257.36 | 252.44 | 255.91 | 432,762 | +0.65(+0.25%) |
Jun 06, 2024 | 259.30 | 259.30 | 253.20 | 255.26 | 480,378 | -4.28(-1.65%) |
Jun 05, 2024 | 256.85 | 259.58 | 255.11 | 259.54 | 569,703 | +4.55(+1.78%) |
Jun 04, 2024 | 255.57 | 258.02 | 251.28 | 254.99 | 709,802 | -2.97(-1.15%) |
Jun 03, 2024 | 268.10 | 268.10 | 254.58 | 257.96 | 1,149,584 | +0.43(+0.17%) |
May 31, 2024 | 257.44 | 259.57 | 255.28 | 257.53 | 1,698,086 | +0.35(+0.14%) |
May 30, 2024 | 255.12 | 257.35 | 254.80 | 257.18 | 982,187 | +1.90(+0.74%) |
May 29, 2024 | 255.42 | 257.48 | 254.45 | 255.28 | 896,938 | -3.32(-1.28%) |
May 28, 2024 | 264.00 | 264.00 | 257.69 | 258.60 | 990,773 | -5.58(-2.11%) |
May 24, 2024 | 263.61 | 266.10 | 262.90 | 264.18 | 592,732 | +2.14(+0.82%) |
May 23, 2024 | 271.37 | 272.79 | 261.83 | 262.04 | 877,444 | -8.77(-3.24%) |
May 22, 2024 | 270.78 | 278.20 | 269.25 | 270.81 | 912,328 | +0.45(+0.17%) |
May 21, 2024 | 269.76 | 272.73 | 269.07 | 270.36 | 698,249 | -0.86(-0.32%) |
May 20, 2024 | 269.98 | 272.57 | 268.41 | 271.22 | 661,799 | +1.46(+0.54%) |
May 17, 2024 | 273.88 | 274.57 | 268.38 | 269.76 | 516,568 | -1.35(-0.50%) |
May 16, 2024 | 273.27 | 273.39 | 269.30 | 271.11 | 682,486 | -4.12(-1.50%) |
May 15, 2024 | 273.80 | 276.41 | 272.55 | 275.23 | 810,903 | +4.39(+1.62%) |
May 14, 2024 | 269.51 | 274.25 | 269.51 | 270.84 | 728,580 | +1.92(+0.71%) |
May 13, 2024 | 274.67 | 275.00 | 267.99 | 268.92 | 1,150,274 | -4.67(-1.71%) |
May 10, 2024 | 272.49 | 274.06 | 269.33 | 273.59 | 1,146,325 | +4.34(+1.61%) |
May 09, 2024 | 270.88 | 271.82 | 267.51 | 269.25 | 1,522,136 | -3.08(-1.13%) |
May 08, 2024 | 269.19 | 272.71 | 264.92 | 272.33 | 1,361,658 | +1.54(+0.57%) |
May 07, 2024 | 268.75 | 281.21 | 262.29 | 270.78 | 2,394,464 | -5.32(-1.93%) |
May 06, 2024 | 277.08 | 277.42 | 274.28 | 276.11 | 1,000,158 | +3.32(+1.22%) |
May 03, 2024 | 272.62 | 276.43 | 271.48 | 272.78 | 1,000,655 | +3.99(+1.49%) |
May 02, 2024 | 271.23 | 272.06 | 266.46 | 268.79 | 824,795 | +0.29(+0.11%) |