Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 249.85 | 255.11 | 249.48 | 254.96 | 6,855,230 | +6.40(+2.57%) |
Jun 20, 2024 | 250.39 | 251.77 | 247.20 | 248.56 | 6,112,174 | -8.95(-3.48%) |
Jun 18, 2024 | 254.92 | 258.38 | 254.00 | 257.51 | 3,162,251 | +3.38(+1.33%) |
Jun 17, 2024 | 254.27 | 255.24 | 253.98 | 254.13 | 3,366,813 | -0.72(-0.28%) |
Jun 14, 2024 | 253.59 | 254.87 | 252.95 | 254.85 | 3,097,195 | -0.16(-0.06%) |
Jun 13, 2024 | 263.50 | 263.50 | 252.43 | 255.01 | 4,945,465 | -9.60(-3.63%) |
Jun 12, 2024 | 261.42 | 266.11 | 260.57 | 264.61 | 3,311,191 | +3.36(+1.29%) |
Jun 11, 2024 | 264.10 | 264.58 | 260.29 | 261.25 | 3,444,742 | -3.42(-1.29%) |
Jun 10, 2024 | 262.38 | 265.64 | 261.88 | 264.67 | 3,115,369 | +1.59(+0.60%) |
Jun 07, 2024 | 267.58 | 267.73 | 262.82 | 263.08 | 3,626,852 | -4.90(-1.83%) |
Jun 06, 2024 | 267.42 | 269.11 | 265.57 | 267.98 | 2,405,924 | +0.13(+0.05%) |
Jun 05, 2024 | 264.00 | 268.09 | 262.60 | 267.85 | 2,551,961 | +4.52(+1.72%) |
Jun 04, 2024 | 261.39 | 264.23 | 260.00 | 263.33 | 3,119,815 | +1.95(+0.75%) |
Jun 03, 2024 | 257.24 | 261.57 | 256.69 | 261.38 | 3,003,302 | +4.58(+1.78%) |
May 31, 2024 | 253.09 | 256.98 | 252.74 | 256.80 | 4,803,269 | +4.06(+1.61%) |
May 30, 2024 | 248.95 | 253.68 | 248.53 | 252.74 | 3,450,878 | -3.19(-1.25%) |
May 29, 2024 | 253.47 | 256.48 | 253.47 | 255.93 | 2,930,996 | -2.78(-1.07%) |
May 28, 2024 | 262.56 | 263.81 | 257.25 | 258.71 | 2,881,253 | -4.07(-1.55%) |
May 24, 2024 | 262.18 | 263.13 | 260.85 | 262.78 | 2,089,038 | +1.38(+0.53%) |
May 23, 2024 | 267.18 | 267.19 | 261.10 | 261.40 | 2,901,166 | -5.79(-2.17%) |
May 22, 2024 | 267.39 | 268.98 | 266.56 | 267.19 | 2,533,634 | +0.64(+0.24%) |
May 21, 2024 | 267.24 | 267.33 | 264.73 | 266.55 | 2,561,203 | -0.56(-0.21%) |
May 20, 2024 | 265.64 | 267.64 | 265.05 | 267.11 | 1,757,820 | +1.31(+0.49%) |
May 17, 2024 | 265.03 | 265.94 | 263.18 | 265.80 | 3,187,620 | +0.96(+0.36%) |
May 16, 2024 | 262.46 | 265.37 | 261.55 | 264.84 | 3,448,362 | +1.38(+0.52%) |
May 15, 2024 | 260.00 | 264.02 | 259.74 | 263.46 | 3,073,060 | +4.20(+1.62%) |
May 14, 2024 | 254.30 | 259.79 | 252.53 | 259.26 | 3,096,465 | +7.65(+3.04%) |
May 13, 2024 | 253.00 | 254.75 | 251.61 | 251.61 | 1,305,648 | -1.77(-0.70%) |
May 10, 2024 | 252.04 | 254.90 | 250.83 | 253.38 | 1,520,788 | +1.95(+0.78%) |
May 09, 2024 | 249.62 | 251.53 | 249.00 | 251.43 | 1,604,540 | +1.88(+0.75%) |
May 08, 2024 | 249.30 | 249.82 | 248.15 | 249.55 | 1,471,345 | +0.79(+0.32%) |
May 07, 2024 | 246.54 | 249.10 | 246.20 | 248.76 | 1,683,419 | +1.36(+0.55%) |
May 06, 2024 | 248.71 | 249.55 | 246.91 | 247.40 | 1,741,112 | -0.98(-0.39%) |
May 03, 2024 | 249.54 | 249.73 | 247.59 | 248.38 | 1,787,818 | +1.54(+0.62%) |
May 02, 2024 | 248.99 | 249.44 | 242.66 | 246.84 | 2,780,592 | -0.05(-0.02%) |
May 01, 2024 | 246.26 | 249.52 | 244.55 | 246.89 | 2,310,390 | +0.27(+0.11%) |
Apr 30, 2024 | 246.50 | 247.00 | 244.28 | 246.62 | 3,940,972 | -0.20(-0.08%) |
Apr 29, 2024 | 246.25 | 248.97 | 245.73 | 246.82 | 1,616,241 | +0.24(+0.10%) |
Apr 26, 2024 | 243.68 | 248.10 | 243.68 | 246.58 | 2,710,447 | +0.78(+0.32%) |
Apr 25, 2024 | 249.93 | 250.64 | 245.28 | 245.80 | 2,943,547 | -4.61(-1.84%) |
Apr 24, 2024 | 249.03 | 254.09 | 247.98 | 250.41 | 3,344,811 | -2.70(-1.07%) |
Apr 23, 2024 | 254.72 | 256.72 | 249.59 | 253.11 | 6,876,663 | +17.03(+7.21%) |
Apr 22, 2024 | 235.96 | 238.72 | 234.47 | 236.08 | 2,820,174 | +0.57(+0.24%) |
Apr 19, 2024 | 237.78 | 237.80 | 234.02 | 235.51 | 2,351,430 | -0.85(-0.36%) |
Apr 18, 2024 | 232.26 | 238.44 | 230.74 | 236.36 | 4,261,041 | -3.03(-1.27%) |
Apr 17, 2024 | 240.42 | 240.84 | 238.02 | 239.39 | 2,988,527 | -0.95(-0.40%) |
Apr 16, 2024 | 241.10 | 241.34 | 238.53 | 240.34 | 3,225,456 | +0.68(+0.28%) |
Apr 15, 2024 | 242.36 | 243.26 | 238.16 | 239.66 | 2,824,156 | -0.29(-0.12%) |
Apr 12, 2024 | 242.38 | 243.18 | 239.00 | 239.95 | 2,684,916 | -4.05(-1.66%) |
Apr 11, 2024 | 246.31 | 246.98 | 243.07 | 244.00 | 2,081,276 | -1.87(-0.76%) |
Apr 10, 2024 | 244.82 | 246.25 | 243.43 | 245.87 | 2,229,555 | -3.93(-1.57%) |
Apr 09, 2024 | 246.57 | 249.86 | 245.53 | 249.80 | 1,602,067 | +5.55(+2.27%) |
Apr 08, 2024 | 244.54 | 245.99 | 243.72 | 244.25 | 2,425,995 | -0.03(-0.01%) |
Apr 05, 2024 | 242.13 | 246.10 | 242.04 | 244.28 | 2,280,853 | +2.38(+0.98%) |
Apr 04, 2024 | 246.48 | 247.12 | 241.72 | 241.90 | 2,693,876 | -2.44(-1.00%) |
Apr 03, 2024 | 246.00 | 248.10 | 243.78 | 244.34 | 1,898,412 | -1.60(-0.65%) |
Apr 02, 2024 | 245.00 | 246.28 | 242.58 | 245.94 | 2,955,644 | -1.85(-0.75%) |