Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 274.33 | 277.38 | 269.95 | 270.98 | 584,949 | -2.18(-0.80%) |
Jun 27, 2024 | 274.06 | 275.04 | 272.05 | 273.16 | 195,475 | -0.37(-0.14%) |
Jun 26, 2024 | 271.51 | 274.90 | 270.89 | 273.53 | 443,402 | +0.34(+0.12%) |
Jun 25, 2024 | 275.39 | 276.28 | 271.73 | 273.19 | 228,521 | -2.20(-0.80%) |
Jun 24, 2024 | 275.00 | 278.68 | 274.27 | 275.39 | 245,879 | +0.38(+0.14%) |
Jun 21, 2024 | 277.17 | 277.17 | 274.36 | 275.01 | 554,964 | -1.19(-0.43%) |
Jun 20, 2024 | 278.60 | 281.36 | 276.17 | 276.20 | 148,308 | -2.40(-0.86%) |
Jun 18, 2024 | 270.69 | 280.99 | 270.09 | 278.60 | 214,610 | +7.72(+2.85%) |
Jun 17, 2024 | 264.64 | 271.53 | 263.04 | 270.88 | 250,595 | +4.87(+1.83%) |
Jun 14, 2024 | 266.92 | 268.21 | 263.37 | 266.01 | 180,919 | -2.76(-1.03%) |
Jun 13, 2024 | 270.29 | 270.29 | 266.46 | 268.77 | 190,830 | -2.02(-0.75%) |
Jun 12, 2024 | 269.82 | 271.96 | 269.04 | 270.79 | 257,672 | +2.16(+0.80%) |
Jun 11, 2024 | 271.05 | 272.09 | 268.42 | 268.63 | 346,014 | -3.77(-1.38%) |
Jun 10, 2024 | 270.30 | 273.40 | 270.03 | 272.39 | 303,629 | +1.06(+0.39%) |
Jun 07, 2024 | 273.82 | 274.89 | 270.65 | 271.34 | 128,276 | -2.54(-0.93%) |
Jun 06, 2024 | 278.14 | 278.14 | 273.08 | 273.87 | 194,525 | -3.77(-1.36%) |
Jun 05, 2024 | 276.88 | 279.05 | 275.05 | 277.64 | 139,529 | +0.76(+0.27%) |
Jun 04, 2024 | 280.68 | 281.37 | 276.22 | 276.88 | 199,182 | -4.51(-1.60%) |
Jun 03, 2024 | 283.05 | 286.42 | 279.20 | 281.39 | 254,756 | -1.21(-0.43%) |
May 31, 2024 | 280.14 | 283.16 | 278.12 | 282.60 | 251,294 | +3.71(+1.33%) |
May 30, 2024 | 277.03 | 279.33 | 277.03 | 278.89 | 172,593 | +2.87(+1.04%) |
May 29, 2024 | 276.28 | 278.42 | 274.78 | 276.02 | 244,219 | -1.41(-0.51%) |
May 28, 2024 | 280.48 | 281.48 | 277.35 | 277.43 | 195,893 | -3.06(-1.09%) |
May 24, 2024 | 282.35 | 282.35 | 279.89 | 280.49 | 170,684 | -0.90(-0.32%) |
May 23, 2024 | 282.44 | 284.58 | 279.86 | 281.39 | 232,802 | +0.86(+0.31%) |
May 22, 2024 | 285.12 | 285.12 | 278.70 | 280.53 | 180,715 | -4.46(-1.56%) |
May 21, 2024 | 279.78 | 286.01 | 277.28 | 284.99 | 305,088 | +5.81(+2.08%) |
May 20, 2024 | 277.95 | 279.58 | 276.97 | 279.17 | 175,030 | +1.18(+0.42%) |
May 17, 2024 | 277.36 | 279.19 | 275.88 | 277.99 | 129,769 | +1.64(+0.59%) |
May 16, 2024 | 277.07 | 278.43 | 276.21 | 276.35 | 139,082 | -0.43(-0.15%) |
May 15, 2024 | 275.13 | 278.26 | 275.13 | 276.78 | 168,718 | +2.52(+0.92%) |
May 14, 2024 | 272.89 | 274.46 | 271.71 | 274.26 | 157,441 | +1.47(+0.54%) |
May 13, 2024 | 277.75 | 278.04 | 272.77 | 272.80 | 161,238 | -4.32(-1.56%) |
May 10, 2024 | 279.68 | 279.68 | 276.63 | 277.11 | 146,148 | +0.25(+0.09%) |
May 09, 2024 | 274.18 | 277.04 | 274.18 | 276.86 | 133,122 | +2.84(+1.04%) |
May 08, 2024 | 276.45 | 278.13 | 273.30 | 274.02 | 175,048 | -2.35(-0.85%) |
May 07, 2024 | 273.47 | 277.91 | 273.47 | 276.37 | 284,251 | +2.90(+1.06%) |
May 06, 2024 | 271.12 | 279.57 | 270.51 | 273.47 | 206,364 | +5.52(+2.06%) |
May 03, 2024 | 266.42 | 268.79 | 264.86 | 267.96 | 303,558 | +5.24(+1.99%) |
May 02, 2024 | 257.80 | 267.21 | 250.77 | 262.72 | 272,407 | +5.95(+2.32%) |
May 01, 2024 | 252.85 | 258.81 | 251.62 | 256.78 | 232,564 | +3.56(+1.40%) |
Apr 30, 2024 | 257.50 | 259.68 | 253.03 | 253.22 | 317,787 | -3.58(-1.39%) |
Apr 29, 2024 | 254.27 | 257.18 | 254.27 | 256.80 | 291,407 | +2.99(+1.18%) |
Apr 26, 2024 | 254.00 | 254.79 | 251.64 | 253.81 | 137,163 | +0.52(+0.21%) |
Apr 25, 2024 | 251.47 | 253.79 | 248.94 | 253.29 | 141,478 | +0.85(+0.34%) |
Apr 24, 2024 | 254.00 | 254.00 | 250.67 | 252.44 | 115,786 | -0.68(-0.27%) |
Apr 23, 2024 | 251.48 | 254.05 | 251.27 | 253.12 | 129,317 | +2.37(+0.94%) |
Apr 22, 2024 | 250.64 | 251.99 | 249.25 | 250.75 | 162,382 | +0.71(+0.28%) |
Apr 19, 2024 | 249.80 | 251.81 | 248.51 | 250.04 | 133,557 | +1.71(+0.69%) |
Apr 18, 2024 | 249.80 | 251.83 | 247.80 | 248.33 | 181,029 | -1.14(-0.46%) |
Apr 17, 2024 | 251.80 | 251.83 | 248.44 | 249.47 | 142,681 | -0.26(-0.10%) |
Apr 16, 2024 | 246.81 | 252.15 | 246.24 | 249.73 | 202,221 | +2.85(+1.15%) |
Apr 15, 2024 | 252.58 | 252.64 | 246.51 | 246.88 | 126,173 | -2.33(-0.93%) |
Apr 12, 2024 | 251.80 | 252.98 | 247.56 | 249.21 | 150,162 | -3.03(-1.20%) |
Apr 11, 2024 | 253.44 | 253.44 | 251.41 | 252.24 | 129,546 | -0.54(-0.21%) |
Apr 10, 2024 | 252.74 | 254.50 | 251.25 | 252.78 | 164,065 | -1.58(-0.62%) |
Apr 09, 2024 | 257.81 | 258.03 | 252.86 | 254.36 | 182,952 | -4.36(-1.68%) |
Apr 08, 2024 | 259.95 | 261.25 | 258.21 | 258.72 | 437,259 | -0.21(-0.08%) |
Apr 05, 2024 | 255.30 | 259.27 | 254.64 | 258.93 | 387,267 | +3.56(+1.39%) |
Apr 04, 2024 | 259.06 | 259.50 | 254.78 | 255.37 | 217,398 | -1.72(-0.67%) |
Apr 03, 2024 | 254.80 | 257.70 | 253.84 | 257.09 | 211,360 | +2.30(+0.90%) |
Apr 02, 2024 | 256.35 | 257.71 | 253.20 | 254.79 | 179,483 | -1.95(-0.76%) |