Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 252.71 | 259.37 | 252.39 | 256.30 | 12,658,824 | +4.24(+1.68%) |
Jun 27, 2024 | 244.24 | 257.79 | 243.69 | 252.06 | 12,905,533 | +9.67(+3.99%) |
Jun 26, 2024 | 240.72 | 242.85 | 239.15 | 242.39 | 4,537,915 | +1.39(+0.58%) |
Jun 25, 2024 | 241.03 | 242.34 | 239.12 | 241.01 | 6,235,896 | +1.81(+0.76%) |
Jun 24, 2024 | 242.43 | 243.65 | 239.06 | 239.19 | 7,566,532 | -5.10(-2.09%) |
Jun 21, 2024 | 239.82 | 244.61 | 239.44 | 244.30 | 16,001,908 | +3.25(+1.35%) |
Jun 20, 2024 | 232.12 | 243.01 | 232.12 | 241.05 | 14,886,164 | +9.96(+4.31%) |
Jun 18, 2024 | 229.76 | 231.56 | 228.51 | 231.09 | 7,142,095 | +1.33(+0.58%) |
Jun 17, 2024 | 229.56 | 231.12 | 227.06 | 229.76 | 10,594,718 | -1.46(-0.63%) |
Jun 14, 2024 | 228.63 | 234.52 | 228.49 | 231.22 | 8,861,427 | +2.90(+1.27%) |
Jun 13, 2024 | 234.78 | 234.91 | 227.95 | 228.32 | 13,627,047 | -6.75(-2.87%) |
Jun 12, 2024 | 239.81 | 241.44 | 234.16 | 235.06 | 10,289,390 | -5.17(-2.15%) |
Jun 11, 2024 | 240.41 | 242.99 | 235.52 | 240.24 | 7,284,600 | -0.85(-0.35%) |
Jun 10, 2024 | 241.04 | 242.88 | 239.68 | 241.09 | 7,682,102 | -0.01(-0.00%) |
Jun 07, 2024 | 241.57 | 243.17 | 239.54 | 241.10 | 6,905,416 | -0.91(-0.37%) |
Jun 06, 2024 | 239.13 | 245.98 | 238.70 | 242.00 | 11,740,644 | +6.21(+2.63%) |
Jun 05, 2024 | 234.91 | 236.18 | 230.83 | 235.79 | 10,803,539 | +1.66(+0.71%) |
Jun 04, 2024 | 234.99 | 239.84 | 231.48 | 234.13 | 11,603,107 | -1.75(-0.74%) |
Jun 03, 2024 | 233.89 | 240.24 | 229.49 | 235.88 | 20,021,716 | +2.17(+0.93%) |
May 31, 2024 | 218.43 | 233.89 | 215.39 | 233.71 | 36,926,204 | +16.38(+7.54%) |
May 30, 2024 | 222.70 | 224.39 | 211.34 | 217.33 | 67,031,648 | -53.44(-19.74%) |
May 29, 2024 | 267.16 | 272.01 | 266.94 | 270.77 | 13,320,145 | +1.79(+0.66%) |
May 28, 2024 | 272.25 | 272.37 | 266.33 | 268.99 | 9,316,084 | -2.45(-0.90%) |
May 24, 2024 | 270.08 | 274.10 | 267.69 | 271.44 | 8,351,183 | -6.26(-2.25%) |
May 23, 2024 | 285.79 | 286.11 | 276.60 | 277.70 | 5,472,341 | -5.23(-1.85%) |
May 22, 2024 | 282.53 | 286.19 | 281.95 | 282.94 | 3,318,816 | +0.06(+0.02%) |
May 21, 2024 | 285.89 | 286.32 | 282.41 | 282.88 | 3,502,687 | -3.30(-1.15%) |
May 20, 2024 | 285.11 | 286.82 | 284.22 | 286.18 | 2,807,880 | +1.46(+0.51%) |
May 17, 2024 | 286.14 | 286.44 | 283.37 | 284.72 | 3,492,256 | +0.93(+0.33%) |
May 16, 2024 | 288.52 | 289.12 | 283.69 | 283.79 | 3,578,686 | -2.85(-0.99%) |
May 15, 2024 | 278.87 | 286.90 | 278.86 | 286.64 | 5,846,595 | +10.71(+3.88%) |
May 14, 2024 | 276.10 | 277.99 | 274.18 | 275.94 | 3,065,981 | -0.72(-0.26%) |
May 13, 2024 | 276.28 | 276.93 | 274.33 | 276.65 | 3,007,944 | +0.85(+0.31%) |
May 10, 2024 | 275.24 | 278.77 | 274.11 | 275.81 | 2,921,422 | +1.50(+0.54%) |
May 09, 2024 | 271.32 | 274.49 | 270.23 | 274.31 | 4,724,238 | -3.79(-1.36%) |
May 08, 2024 | 274.87 | 279.07 | 274.87 | 278.10 | 3,292,960 | +1.79(+0.65%) |
May 07, 2024 | 274.73 | 278.01 | 273.21 | 276.31 | 3,530,920 | +1.55(+0.56%) |
May 06, 2024 | 275.31 | 276.27 | 273.20 | 274.77 | 3,755,744 | +1.96(+0.72%) |
May 03, 2024 | 275.96 | 276.80 | 272.50 | 272.81 | 4,054,286 | +1.52(+0.56%) |
May 02, 2024 | 269.59 | 272.23 | 267.10 | 271.28 | 3,905,155 | +3.43(+1.28%) |
May 01, 2024 | 268.18 | 273.14 | 265.72 | 267.85 | 3,772,800 | -0.25(-0.09%) |
Apr 30, 2024 | 273.65 | 273.75 | 267.52 | 268.10 | 5,233,802 | -6.78(-2.47%) |
Apr 29, 2024 | 274.03 | 276.43 | 272.37 | 274.88 | 3,619,988 | +1.45(+0.53%) |
Apr 26, 2024 | 274.14 | 276.04 | 272.61 | 273.43 | 3,766,345 | +1.15(+0.42%) |
Apr 25, 2024 | 270.75 | 272.73 | 268.44 | 272.29 | 4,826,538 | -3.04(-1.10%) |
Apr 24, 2024 | 277.13 | 278.07 | 273.25 | 275.33 | 3,948,805 | -0.49(-0.18%) |
Apr 23, 2024 | 274.09 | 275.84 | 269.57 | 275.82 | 6,303,419 | +2.86(+1.05%) |
Apr 22, 2024 | 278.52 | 278.83 | 268.72 | 272.96 | 6,772,986 | +3.43(+1.27%) |
Apr 19, 2024 | 271.64 | 272.30 | 267.89 | 269.53 | 4,928,933 | -1.55(-0.57%) |
Apr 18, 2024 | 275.46 | 275.47 | 268.91 | 271.07 | 5,935,092 | -4.39(-1.59%) |
Apr 17, 2024 | 276.87 | 278.10 | 273.98 | 275.46 | 4,212,028 | -1.09(-0.39%) |
Apr 16, 2024 | 273.92 | 279.69 | 271.59 | 276.55 | 7,647,637 | +4.50(+1.65%) |
Apr 15, 2024 | 282.06 | 285.58 | 270.81 | 272.05 | 18,420,132 | -21.35(-7.28%) |
Apr 12, 2024 | 295.94 | 296.92 | 292.58 | 293.40 | 3,831,924 | -4.81(-1.61%) |
Apr 11, 2024 | 298.54 | 300.15 | 295.48 | 298.22 | 3,478,418 | -0.47(-0.16%) |
Apr 10, 2024 | 297.52 | 299.98 | 297.22 | 298.69 | 3,045,544 | -2.74(-0.91%) |
Apr 09, 2024 | 302.37 | 304.65 | 298.32 | 301.43 | 3,007,149 | +0.64(+0.21%) |
Apr 08, 2024 | 300.16 | 302.55 | 298.59 | 300.79 | 3,152,662 | -0.18(-0.06%) |
Apr 05, 2024 | 292.62 | 302.47 | 292.38 | 300.97 | 4,933,571 | +7.75(+2.64%) |
Apr 04, 2024 | 307.30 | 310.33 | 291.19 | 293.22 | 8,375,896 | -10.57(-3.48%) |
Apr 03, 2024 | 303.04 | 306.20 | 302.15 | 303.79 | 3,056,696 | +0.74(+0.24%) |
Apr 02, 2024 | 296.57 | 303.51 | 293.97 | 303.05 | 4,760,845 | +1.74(+0.58%) |