Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 265.18 | 267.67 | 264.00 | 266.12 | 988,385 | +1.52(+0.57%) |
Jun 21, 2024 | 266.82 | 267.05 | 262.66 | 264.60 | 2,462,345 | -1.88(-0.71%) |
Jun 20, 2024 | 263.26 | 268.04 | 263.03 | 266.48 | 1,385,565 | +3.45(+1.31%) |
Jun 18, 2024 | 260.91 | 264.18 | 260.47 | 263.03 | 1,445,359 | +2.31(+0.89%) |
Jun 17, 2024 | 259.87 | 261.38 | 259.37 | 260.72 | 1,269,061 | +1.26(+0.49%) |
Jun 14, 2024 | 260.35 | 262.38 | 259.14 | 259.46 | 1,351,640 | -2.84(-1.08%) |
Jun 13, 2024 | 261.85 | 262.30 | 259.36 | 262.30 | 1,543,408 | +0.17(+0.06%) |
Jun 12, 2024 | 263.09 | 263.76 | 259.91 | 262.13 | 1,103,184 | -0.88(-0.33%) |
Jun 11, 2024 | 266.69 | 267.07 | 262.63 | 263.01 | 1,621,442 | -3.76(-1.41%) |
Jun 10, 2024 | 266.54 | 267.56 | 264.24 | 266.76 | 2,059,852 | +0.47(+0.18%) |
Jun 07, 2024 | 264.62 | 268.82 | 264.59 | 266.30 | 1,529,094 | +3.46(+1.32%) |
Jun 06, 2024 | 263.88 | 265.98 | 261.77 | 262.84 | 1,109,840 | -0.39(-0.15%) |
Jun 05, 2024 | 264.88 | 265.25 | 261.69 | 263.23 | 859,127 | -0.67(-0.25%) |
Jun 04, 2024 | 264.23 | 265.20 | 262.36 | 263.89 | 1,390,263 | -1.82(-0.69%) |
Jun 03, 2024 | 269.07 | 269.26 | 264.13 | 265.72 | 1,111,787 | -4.17(-1.54%) |
May 31, 2024 | 264.80 | 270.34 | 264.47 | 269.88 | 3,181,592 | +5.65(+2.14%) |
May 30, 2024 | 260.10 | 264.97 | 260.10 | 264.23 | 1,353,897 | +3.61(+1.38%) |
May 29, 2024 | 261.96 | 262.69 | 260.37 | 260.63 | 1,334,294 | -1.11(-0.42%) |
May 28, 2024 | 264.09 | 264.09 | 261.48 | 261.73 | 1,304,524 | -2.11(-0.80%) |
May 24, 2024 | 262.87 | 264.53 | 262.62 | 263.85 | 865,629 | +1.68(+0.64%) |
May 23, 2024 | 267.82 | 267.82 | 261.61 | 262.17 | 1,408,145 | -4.34(-1.63%) |
May 22, 2024 | 264.18 | 268.02 | 264.10 | 266.51 | 1,693,082 | +2.43(+0.92%) |
May 21, 2024 | 264.04 | 266.37 | 263.70 | 264.08 | 1,417,842 | +0.86(+0.33%) |
May 20, 2024 | 273.79 | 274.42 | 263.12 | 263.23 | 2,076,572 | -10.11(-3.70%) |
May 17, 2024 | 266.48 | 274.46 | 265.29 | 273.33 | 4,318,187 | +9.37(+3.55%) |
May 16, 2024 | 268.73 | 269.23 | 259.60 | 263.96 | 4,883,174 | +11.87(+4.71%) |
May 15, 2024 | 251.53 | 252.84 | 251.12 | 252.09 | 1,096,869 | -0.19(-0.08%) |
May 14, 2024 | 253.56 | 254.30 | 251.72 | 252.28 | 1,167,795 | -1.38(-0.54%) |
May 13, 2024 | 254.15 | 254.56 | 252.31 | 253.66 | 1,005,383 | -0.30(-0.12%) |
May 10, 2024 | 254.12 | 254.61 | 252.74 | 253.96 | 662,526 | +0.80(+0.31%) |
May 09, 2024 | 250.39 | 253.45 | 250.03 | 253.16 | 1,132,848 | +2.40(+0.96%) |
May 08, 2024 | 252.62 | 252.73 | 250.46 | 250.76 | 1,403,792 | -0.32(-0.13%) |
May 07, 2024 | 252.07 | 252.31 | 250.87 | 251.08 | 1,227,821 | -0.10(-0.04%) |
May 06, 2024 | 249.31 | 251.22 | 249.04 | 251.18 | 764,494 | +3.50(+1.41%) |
May 03, 2024 | 248.07 | 249.58 | 243.99 | 247.68 | 1,449,722 | -1.70(-0.68%) |
May 02, 2024 | 249.65 | 250.47 | 247.68 | 249.38 | 1,594,171 | +0.32(+0.13%) |
May 01, 2024 | 248.27 | 250.87 | 248.27 | 249.07 | 1,162,368 | +1.29(+0.52%) |
Apr 30, 2024 | 248.80 | 249.44 | 247.39 | 247.78 | 1,869,346 | -0.58(-0.23%) |
Apr 29, 2024 | 244.72 | 248.49 | 244.66 | 248.36 | 2,226,077 | +3.76(+1.54%) |
Apr 26, 2024 | 243.15 | 246.06 | 242.30 | 244.60 | 1,571,333 | -0.51(-0.21%) |
Apr 25, 2024 | 241.91 | 245.51 | 241.41 | 245.11 | 1,927,142 | +2.94(+1.21%) |
Apr 24, 2024 | 239.74 | 242.76 | 238.02 | 242.17 | 3,239,985 | -6.85(-2.75%) |
Apr 23, 2024 | 250.95 | 252.07 | 248.28 | 249.02 | 1,923,586 | -1.61(-0.64%) |
Apr 22, 2024 | 250.15 | 252.69 | 249.14 | 250.63 | 1,644,752 | +1.28(+0.52%) |
Apr 19, 2024 | 246.19 | 249.76 | 244.12 | 249.34 | 2,582,537 | +4.80(+1.96%) |
Apr 18, 2024 | 244.35 | 245.23 | 243.56 | 244.54 | 1,571,332 | +1.85(+0.76%) |
Apr 17, 2024 | 242.74 | 244.14 | 240.54 | 242.69 | 1,803,482 | -1.67(-0.69%) |
Apr 16, 2024 | 245.06 | 245.78 | 243.77 | 244.36 | 1,261,691 | +0.77(+0.31%) |
Apr 15, 2024 | 248.49 | 248.53 | 243.37 | 243.59 | 1,483,835 | -1.37(-0.56%) |
Apr 12, 2024 | 243.73 | 245.16 | 242.97 | 244.96 | 1,511,843 | +1.28(+0.52%) |
Apr 11, 2024 | 246.15 | 246.20 | 243.22 | 243.69 | 2,271,699 | -3.46(-1.40%) |
Apr 10, 2024 | 247.54 | 249.70 | 246.22 | 247.14 | 1,346,241 | -0.03(-0.01%) |
Apr 09, 2024 | 252.44 | 252.81 | 246.00 | 247.17 | 1,429,932 | -5.11(-2.03%) |
Apr 08, 2024 | 251.69 | 253.00 | 250.95 | 252.28 | 1,275,605 | +0.26(+0.10%) |
Apr 05, 2024 | 253.12 | 253.83 | 251.57 | 252.03 | 1,270,591 | +0.67(+0.27%) |
Apr 04, 2024 | 254.43 | 256.18 | 251.15 | 251.36 | 1,335,661 | -2.55(-1.00%) |
Apr 03, 2024 | 255.18 | 256.11 | 253.72 | 253.91 | 1,106,058 | -1.55(-0.60%) |
Apr 02, 2024 | 256.97 | 257.39 | 255.18 | 255.45 | 932,156 | -1.06(-0.41%) |