Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 311.07 | 317.46 | 308.08 | 316.04 | 1,851,871 | +7.06(+2.28%) |
Jun 20, 2024 | 305.77 | 311.30 | 302.71 | 308.98 | 707,130 | +2.94(+0.96%) |
Jun 18, 2024 | 298.02 | 306.78 | 297.30 | 306.04 | 856,671 | +8.98(+3.02%) |
Jun 17, 2024 | 286.92 | 297.70 | 285.27 | 297.06 | 749,002 | +9.00(+3.12%) |
Jun 14, 2024 | 285.83 | 288.83 | 285.72 | 288.06 | 406,567 | +0.47(+0.16%) |
Jun 13, 2024 | 280.29 | 288.35 | 279.31 | 287.59 | 484,130 | +5.73(+2.03%) |
Jun 12, 2024 | 279.53 | 283.20 | 277.25 | 281.86 | 506,289 | +6.10(+2.21%) |
Jun 11, 2024 | 275.02 | 277.84 | 273.15 | 275.76 | 599,758 | +0.51(+0.19%) |
Jun 10, 2024 | 273.29 | 276.00 | 269.59 | 275.25 | 1,045,119 | +0.25(+0.09%) |
Jun 07, 2024 | 276.09 | 280.30 | 274.73 | 275.00 | 505,301 | -1.40(-0.51%) |
Jun 06, 2024 | 276.41 | 280.00 | 272.69 | 276.40 | 456,809 | -0.33(-0.12%) |
Jun 05, 2024 | 274.05 | 279.48 | 272.15 | 276.73 | 410,383 | +3.54(+1.30%) |
Jun 04, 2024 | 275.63 | 278.39 | 271.31 | 273.19 | 499,379 | -3.07(-1.11%) |
Jun 03, 2024 | 274.52 | 280.00 | 274.12 | 276.26 | 613,329 | +1.13(+0.41%) |
May 31, 2024 | 270.44 | 275.53 | 268.65 | 275.13 | 1,143,147 | +4.68(+1.73%) |
May 30, 2024 | 267.39 | 271.88 | 267.02 | 270.45 | 562,747 | +2.73(+1.02%) |
May 29, 2024 | 267.42 | 269.12 | 264.33 | 267.72 | 605,042 | -1.43(-0.53%) |
May 28, 2024 | 271.15 | 274.00 | 267.03 | 269.15 | 507,808 | -3.73(-1.37%) |
May 24, 2024 | 277.27 | 277.27 | 270.02 | 272.88 | 408,164 | -3.62(-1.31%) |
May 23, 2024 | 274.56 | 277.17 | 272.59 | 276.50 | 389,565 | +0.06(+0.02%) |
May 22, 2024 | 274.55 | 278.56 | 273.52 | 276.44 | 495,230 | +1.25(+0.45%) |
May 21, 2024 | 275.00 | 279.98 | 273.50 | 275.19 | 377,063 | +0.52(+0.19%) |
May 20, 2024 | 274.26 | 275.42 | 272.29 | 274.67 | 333,292 | +0.41(+0.15%) |
May 17, 2024 | 272.03 | 274.49 | 270.26 | 274.26 | 329,299 | +2.04(+0.75%) |
May 16, 2024 | 272.71 | 273.85 | 270.61 | 272.22 | 463,903 | -0.47(-0.17%) |
May 15, 2024 | 271.11 | 275.00 | 269.93 | 272.69 | 370,399 | +2.91(+1.08%) |
May 14, 2024 | 264.35 | 269.83 | 264.35 | 269.78 | 524,640 | +5.44(+2.06%) |
May 13, 2024 | 265.93 | 269.10 | 263.56 | 264.34 | 349,600 | +0.07(+0.03%) |
May 10, 2024 | 266.00 | 269.81 | 263.93 | 264.27 | 391,702 | -1.78(-0.67%) |
May 09, 2024 | 263.87 | 266.38 | 260.41 | 266.05 | 474,260 | +4.96(+1.90%) |
May 08, 2024 | 266.38 | 268.21 | 260.66 | 261.09 | 581,243 | -5.13(-1.93%) |
May 07, 2024 | 261.41 | 266.65 | 260.93 | 266.22 | 686,558 | +5.71(+2.19%) |
May 06, 2024 | 263.63 | 264.85 | 256.08 | 260.51 | 587,222 | -1.89(-0.72%) |
May 03, 2024 | 260.33 | 262.51 | 255.93 | 262.40 | 779,523 | +4.27(+1.65%) |
May 02, 2024 | 255.10 | 260.34 | 253.93 | 258.13 | 717,192 | +2.99(+1.17%) |
May 01, 2024 | 243.00 | 258.48 | 236.65 | 255.14 | 1,410,628 | +20.81(+8.88%) |
Apr 30, 2024 | 236.28 | 237.75 | 233.31 | 234.33 | 619,473 | -3.93(-1.65%) |
Apr 29, 2024 | 234.76 | 240.93 | 234.76 | 238.26 | 496,599 | +4.41(+1.89%) |
Apr 26, 2024 | 236.59 | 237.53 | 233.64 | 233.85 | 369,692 | -2.10(-0.89%) |
Apr 25, 2024 | 236.83 | 238.19 | 234.33 | 235.95 | 391,825 | -1.05(-0.44%) |
Apr 24, 2024 | 233.61 | 241.00 | 233.28 | 237.00 | 708,048 | +2.53(+1.08%) |
Apr 23, 2024 | 235.23 | 240.00 | 234.16 | 234.47 | 521,396 | +0.41(+0.18%) |
Apr 22, 2024 | 238.20 | 238.54 | 233.77 | 234.06 | 552,493 | -3.87(-1.63%) |
Apr 19, 2024 | 237.47 | 238.34 | 234.86 | 237.93 | 616,033 | +1.00(+0.42%) |
Apr 18, 2024 | 234.67 | 240.74 | 234.31 | 236.93 | 476,358 | +1.62(+0.69%) |
Apr 17, 2024 | 232.94 | 237.64 | 232.84 | 235.31 | 372,437 | +3.53(+1.52%) |
Apr 16, 2024 | 234.11 | 234.11 | 230.39 | 231.78 | 498,289 | -3.30(-1.40%) |
Apr 15, 2024 | 233.21 | 237.93 | 232.79 | 235.08 | 328,014 | +2.49(+1.07%) |
Apr 12, 2024 | 237.98 | 239.40 | 232.40 | 232.59 | 423,587 | -4.65(-1.96%) |
Apr 11, 2024 | 239.51 | 241.37 | 236.86 | 237.24 | 624,222 | -0.55(-0.23%) |
Apr 10, 2024 | 235.42 | 238.41 | 232.42 | 237.79 | 418,971 | +0.75(+0.32%) |
Apr 09, 2024 | 236.58 | 238.04 | 235.25 | 237.04 | 399,157 | +0.08(+0.03%) |
Apr 08, 2024 | 232.04 | 239.81 | 232.04 | 236.96 | 464,322 | +3.40(+1.46%) |
Apr 05, 2024 | 233.15 | 237.43 | 230.91 | 233.56 | 451,684 | -0.37(-0.16%) |
Apr 04, 2024 | 231.77 | 235.07 | 229.72 | 233.93 | 521,765 | +2.73(+1.18%) |
Apr 03, 2024 | 228.36 | 232.54 | 227.75 | 231.20 | 397,138 | +2.62(+1.15%) |
Apr 02, 2024 | 228.40 | 231.02 | 225.62 | 228.58 | 548,379 | +0.32(+0.14%) |