Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 248.76 | 253.35 | 248.47 | 252.52 | 1,488,376 | +4.43(+1.79%) |
Jun 18, 2024 | 250.20 | 252.41 | 247.60 | 248.09 | 1,506,101 | -1.97(-0.79%) |
Jun 17, 2024 | 245.54 | 250.47 | 244.85 | 250.06 | 1,252,038 | +3.63(+1.47%) |
Jun 14, 2024 | 246.55 | 247.91 | 242.92 | 246.43 | 1,245,762 | -2.17(-0.87%) |
Jun 13, 2024 | 249.14 | 249.50 | 244.26 | 248.60 | 1,015,618 | +0.00(+0.00%) |
Jun 12, 2024 | 253.38 | 254.30 | 248.13 | 248.60 | 1,555,944 | -3.83(-1.52%) |
Jun 11, 2024 | 252.16 | 252.59 | 249.90 | 252.43 | 1,176,681 | -1.29(-0.51%) |
Jun 10, 2024 | 247.00 | 254.21 | 245.91 | 253.72 | 1,475,355 | +5.99(+2.42%) |
Jun 07, 2024 | 247.96 | 251.37 | 247.15 | 247.73 | 1,281,901 | -2.54(-1.01%) |
Jun 06, 2024 | 248.05 | 251.29 | 247.31 | 250.27 | 1,170,973 | +2.22(+0.89%) |
Jun 05, 2024 | 247.90 | 248.34 | 244.47 | 248.05 | 930,386 | +2.10(+0.85%) |
Jun 04, 2024 | 248.00 | 248.33 | 244.26 | 245.95 | 1,253,171 | -2.67(-1.07%) |
Jun 03, 2024 | 253.38 | 253.99 | 246.71 | 248.62 | 1,409,873 | -5.34(-2.10%) |
May 31, 2024 | 250.00 | 254.32 | 248.12 | 253.96 | 1,747,148 | +4.38(+1.75%) |
May 30, 2024 | 246.15 | 249.70 | 245.50 | 249.58 | 1,084,404 | +4.47(+1.82%) |
May 29, 2024 | 245.84 | 247.03 | 244.31 | 245.11 | 1,108,081 | -2.93(-1.18%) |
May 28, 2024 | 247.20 | 249.43 | 246.71 | 248.04 | 1,229,063 | +0.45(+0.18%) |
May 24, 2024 | 250.00 | 250.89 | 246.31 | 247.59 | 1,096,591 | -1.70(-0.68%) |
May 23, 2024 | 251.55 | 252.15 | 246.90 | 249.29 | 1,446,505 | -2.78(-1.10%) |
May 22, 2024 | 252.00 | 252.66 | 249.79 | 252.07 | 1,766,063 | -0.26(-0.10%) |
May 21, 2024 | 254.00 | 254.80 | 250.93 | 252.33 | 1,027,103 | -2.38(-0.93%) |
May 20, 2024 | 256.99 | 257.41 | 254.07 | 254.71 | 899,533 | -2.54(-0.99%) |
May 17, 2024 | 260.08 | 260.08 | 256.28 | 257.25 | 1,419,702 | -1.53(-0.59%) |
May 16, 2024 | 258.56 | 260.99 | 257.41 | 258.78 | 1,136,245 | -0.54(-0.21%) |
May 15, 2024 | 260.00 | 260.73 | 258.19 | 259.32 | 1,145,623 | +0.28(+0.11%) |
May 14, 2024 | 267.22 | 267.62 | 258.35 | 259.04 | 2,533,638 | -7.85(-2.94%) |
May 13, 2024 | 266.03 | 268.33 | 265.03 | 266.89 | 2,036,420 | +1.16(+0.44%) |
May 10, 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 1,092,426 | +3.67(+1.40%) |
May 09, 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 923,691 | +4.05(+1.57%) |
May 08, 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 1,453,863 | -1.46(-0.56%) |
May 07, 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 1,482,469 | -0.82(-0.32%) |
May 06, 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 929,145 | -0.36(-0.14%) |
May 03, 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 1,085,244 | -1.38(-0.53%) |
May 02, 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 1,311,631 | +1.30(+0.50%) |
May 01, 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 901,042 | -1.05(-0.40%) |
Apr 30, 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853,579 | -4.08(-1.53%) |
Apr 29, 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 787,189 | +0.02(+0.01%) |
Apr 26, 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958,877 | +0.32(+0.12%) |
Apr 25, 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876,129 | -0.55(-0.21%) |
Apr 24, 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1,696,416 | -5.68(-2.09%) |
Apr 23, 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1,186,581 | +1.60(+0.59%) |
Apr 22, 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 1,246,630 | +3.16(+1.18%) |
Apr 19, 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1,894,373 | +3.62(+1.37%) |
Apr 18, 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1,063,656 | +0.30(+0.11%) |
Apr 17, 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1,371,862 | -1.87(-0.71%) |
Apr 16, 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1,421,133 | -1.80(-0.67%) |
Apr 15, 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 998,879 | -1.06(-0.40%) |
Apr 12, 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1,176,475 | -4.38(-1.61%) |
Apr 11, 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 1,031,925 | +1.88(+0.70%) |
Apr 10, 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2,603,181 | -6.07(-2.20%) |
Apr 09, 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1,223,816 | +0.80(+0.29%) |
Apr 08, 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2,048,690 | +2.05(+0.75%) |
Apr 05, 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1,568,955 | -1.99(-0.72%) |
Apr 04, 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1,836,484 | -2.98(-1.07%) |
Apr 03, 2024 | 276.68 | 279.64 | 276.68 | 278.49 | 1,805,698 | +3.20(+1.16%) |
Apr 02, 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2,515,495 | -4.84(-1.73%) |