Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 265.54 | 269.75 | 265.51 | 267.22 | 1,523,657 | +3.47(+1.32%) |
Jun 06, 2024 | 264.80 | 266.90 | 262.68 | 263.75 | 1,106,003 | -0.39(-0.15%) |
Jun 05, 2024 | 265.80 | 266.17 | 262.60 | 264.14 | 856,157 | -0.67(-0.25%) |
Jun 04, 2024 | 265.15 | 266.12 | 263.27 | 264.81 | 1,385,457 | -1.83(-0.69%) |
Jun 03, 2024 | 270.00 | 270.19 | 265.05 | 266.64 | 1,107,944 | -4.18(-1.54%) |
May 31, 2024 | 265.72 | 271.28 | 265.39 | 270.82 | 3,170,593 | +5.67(+2.14%) |
May 30, 2024 | 261.00 | 265.89 | 261.00 | 265.15 | 1,349,217 | +3.62(+1.38%) |
May 29, 2024 | 262.87 | 263.60 | 261.27 | 261.53 | 1,329,681 | -1.11(-0.42%) |
May 28, 2024 | 265.01 | 265.01 | 262.39 | 262.64 | 1,300,014 | -2.12(-0.80%) |
May 24, 2024 | 263.78 | 265.45 | 263.53 | 264.76 | 862,637 | +1.68(+0.64%) |
May 23, 2024 | 268.75 | 268.75 | 262.52 | 263.08 | 1,403,277 | -4.36(-1.63%) |
May 22, 2024 | 265.10 | 268.95 | 265.02 | 267.44 | 1,687,229 | +2.44(+0.92%) |
May 21, 2024 | 264.96 | 267.29 | 264.62 | 265.00 | 1,412,941 | +0.86(+0.33%) |
May 20, 2024 | 274.74 | 275.37 | 264.03 | 264.14 | 2,069,393 | -10.14(-3.70%) |
May 17, 2024 | 267.40 | 275.41 | 266.21 | 274.28 | 4,303,258 | +9.40(+3.55%) |
May 16, 2024 | 269.66 | 270.16 | 260.50 | 264.88 | 4,866,292 | +11.91(+4.71%) |
May 15, 2024 | 252.40 | 253.72 | 251.99 | 252.97 | 1,093,077 | -0.19(-0.08%) |
May 14, 2024 | 254.44 | 255.19 | 252.59 | 253.16 | 1,163,758 | -1.38(-0.54%) |
May 13, 2024 | 255.03 | 255.44 | 253.19 | 254.54 | 1,001,908 | -0.30(-0.12%) |
May 10, 2024 | 255.00 | 255.49 | 253.62 | 254.84 | 660,236 | +0.80(+0.31%) |
May 09, 2024 | 251.26 | 254.33 | 250.90 | 254.04 | 1,128,932 | +2.41(+0.96%) |
May 08, 2024 | 253.50 | 253.61 | 251.32 | 251.63 | 1,398,939 | -0.32(-0.13%) |
May 07, 2024 | 252.95 | 253.18 | 251.74 | 251.95 | 1,223,576 | -0.10(-0.04%) |
May 06, 2024 | 250.18 | 252.09 | 249.90 | 252.05 | 761,851 | +3.51(+1.41%) |
May 03, 2024 | 248.93 | 250.45 | 244.84 | 248.54 | 1,444,710 | -1.71(-0.68%) |
May 02, 2024 | 250.52 | 251.34 | 248.54 | 250.25 | 1,588,660 | +0.32(+0.13%) |
May 01, 2024 | 249.13 | 251.74 | 249.13 | 249.93 | 1,158,350 | +1.29(+0.52%) |
Apr 30, 2024 | 249.66 | 250.30 | 248.25 | 248.64 | 1,862,884 | -0.58(-0.23%) |
Apr 29, 2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2,218,381 | +3.77(+1.54%) |
Apr 26, 2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1,565,901 | -0.51(-0.21%) |
Apr 25, 2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1,920,480 | +2.95(+1.21%) |
Apr 24, 2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3,228,784 | -6.87(-2.75%) |
Apr 23, 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1,916,936 | -1.62(-0.64%) |
Apr 22, 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1,639,066 | +1.29(+0.52%) |
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |