Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 267.37 | 268.26 | 264.95 | 266.00 | 99,214 | -0.46(-0.17%) |
Jun 27, 2024 | 266.89 | 267.03 | 265.01 | 266.46 | 159,515 | -0.26(-0.10%) |
Jun 26, 2024 | 267.36 | 267.50 | 266.43 | 266.72 | 104,262 | -0.96(-0.36%) |
Jun 25, 2024 | 268.69 | 269.27 | 267.26 | 267.68 | 179,874 | -0.72(-0.27%) |
Jun 24, 2024 | 267.88 | 269.54 | 267.40 | 268.40 | 149,671 | +1.73(+0.65%) |
Jun 21, 2024 | 266.40 | 267.14 | 265.80 | 266.66 | 150,676 | +1.03(+0.39%) |
Jun 20, 2024 | 264.04 | 265.88 | 263.56 | 265.64 | 142,136 | +0.97(+0.36%) |
Jun 18, 2024 | 264.82 | 265.73 | 264.32 | 264.67 | 190,101 | +0.02(+0.01%) |
Jun 17, 2024 | 264.12 | 265.06 | 263.50 | 264.65 | 124,249 | -0.38(-0.14%) |
Jun 14, 2024 | 264.71 | 265.14 | 263.65 | 265.03 | 122,821 | -0.39(-0.15%) |
Jun 13, 2024 | 265.05 | 265.81 | 263.52 | 265.42 | 117,107 | -0.37(-0.14%) |
Jun 12, 2024 | 267.70 | 267.70 | 265.30 | 265.79 | 97,266 | -0.26(-0.10%) |
Jun 11, 2024 | 266.73 | 266.80 | 264.83 | 266.05 | 103,418 | -1.05(-0.39%) |
Jun 10, 2024 | 265.57 | 267.09 | 264.61 | 267.09 | 111,634 | +1.19(+0.45%) |
Jun 07, 2024 | 265.47 | 267.45 | 265.36 | 265.91 | 118,388 | -0.02(-0.01%) |
Jun 06, 2024 | 265.09 | 266.48 | 264.32 | 265.93 | 158,855 | +0.55(+0.21%) |
Jun 05, 2024 | 264.23 | 265.59 | 263.12 | 265.38 | 95,274 | +1.49(+0.57%) |
Jun 04, 2024 | 263.23 | 264.46 | 262.05 | 263.88 | 134,286 | +0.81(+0.31%) |
Jun 03, 2024 | 261.43 | 264.08 | 261.09 | 263.08 | 118,172 | +1.57(+0.60%) |
May 31, 2024 | 258.68 | 261.50 | 258.47 | 261.50 | 136,390 | +3.53(+1.37%) |
May 30, 2024 | 256.81 | 258.92 | 256.38 | 257.98 | 164,054 | +0.40(+0.15%) |
May 29, 2024 | 257.51 | 258.16 | 256.67 | 257.58 | 132,841 | -2.14(-0.82%) |
May 28, 2024 | 262.45 | 262.45 | 258.71 | 259.72 | 278,444 | -2.84(-1.08%) |
May 24, 2024 | 263.65 | 264.53 | 262.41 | 262.56 | 122,882 | -0.89(-0.34%) |
May 23, 2024 | 266.24 | 266.24 | 263.04 | 263.44 | 147,849 | -2.98(-1.12%) |
May 22, 2024 | 265.33 | 267.42 | 265.25 | 266.43 | 111,766 | +0.48(+0.18%) |
May 21, 2024 | 266.06 | 267.19 | 265.40 | 265.95 | 93,706 | +0.06(+0.02%) |
May 20, 2024 | 266.09 | 266.37 | 265.13 | 265.89 | 196,143 | -0.26(-0.10%) |
May 17, 2024 | 266.01 | 266.25 | 264.87 | 266.15 | 125,287 | +0.12(+0.05%) |
May 16, 2024 | 266.08 | 266.53 | 265.24 | 266.03 | 136,756 | -0.24(-0.09%) |
May 15, 2024 | 263.70 | 266.53 | 263.70 | 266.26 | 109,099 | +3.94(+1.50%) |
May 14, 2024 | 261.48 | 262.60 | 260.91 | 262.33 | 78,825 | +1.11(+0.42%) |
May 13, 2024 | 261.94 | 262.31 | 260.88 | 261.22 | 131,069 | -0.02(-0.01%) |
May 10, 2024 | 261.56 | 262.30 | 261.09 | 261.24 | 394,056 | +0.14(+0.05%) |
May 09, 2024 | 259.12 | 261.19 | 259.12 | 261.10 | 114,591 | +2.29(+0.89%) |
May 08, 2024 | 260.23 | 260.49 | 258.61 | 258.81 | 177,766 | -1.31(-0.50%) |
May 07, 2024 | 258.82 | 260.42 | 258.80 | 260.12 | 115,913 | +1.89(+0.73%) |
May 06, 2024 | 258.04 | 258.26 | 256.91 | 258.22 | 108,062 | +1.14(+0.44%) |
May 03, 2024 | 257.95 | 257.96 | 256.02 | 257.09 | 86,817 | +0.88(+0.34%) |
May 02, 2024 | 257.63 | 258.00 | 254.75 | 256.21 | 101,124 | -0.14(-0.05%) |
May 01, 2024 | 254.36 | 258.78 | 254.09 | 256.35 | 168,566 | +1.23(+0.48%) |
Apr 30, 2024 | 256.26 | 256.91 | 255.12 | 255.12 | 123,019 | -0.50(-0.19%) |
Apr 29, 2024 | 254.86 | 256.32 | 254.47 | 255.61 | 94,829 | +1.22(+0.48%) |
Apr 26, 2024 | 253.55 | 255.15 | 253.44 | 254.40 | 125,122 | +0.08(+0.03%) |
Apr 25, 2024 | 255.67 | 256.14 | 252.91 | 254.32 | 124,323 | -2.01(-0.79%) |
Apr 24, 2024 | 256.96 | 256.96 | 255.19 | 256.33 | 139,814 | -0.56(-0.22%) |
Apr 23, 2024 | 255.65 | 257.69 | 255.01 | 256.89 | 97,281 | +3.28(+1.29%) |
Apr 22, 2024 | 253.22 | 255.57 | 252.59 | 253.61 | 116,099 | +1.20(+0.47%) |
Apr 19, 2024 | 252.80 | 253.36 | 251.54 | 252.41 | 141,007 | +0.50(+0.20%) |
Apr 18, 2024 | 252.26 | 253.41 | 251.55 | 251.92 | 132,959 | -0.30(-0.12%) |
Apr 17, 2024 | 254.08 | 254.49 | 251.93 | 252.22 | 131,366 | -0.68(-0.27%) |
Apr 16, 2024 | 254.48 | 254.48 | 252.67 | 252.89 | 344,667 | +0.22(+0.09%) |
Apr 15, 2024 | 255.82 | 256.65 | 252.36 | 252.67 | 266,814 | -1.18(-0.46%) |
Apr 12, 2024 | 256.52 | 256.69 | 252.97 | 253.85 | 419,485 | -3.84(-1.49%) |
Apr 11, 2024 | 259.63 | 259.63 | 257.07 | 257.69 | 231,432 | -1.12(-0.43%) |
Apr 10, 2024 | 259.06 | 259.74 | 257.86 | 258.80 | 144,517 | -3.20(-1.22%) |
Apr 09, 2024 | 261.62 | 262.10 | 260.24 | 262.00 | 140,933 | +1.23(+0.47%) |
Apr 08, 2024 | 261.43 | 261.43 | 260.38 | 260.77 | 107,060 | -0.66(-0.25%) |
Apr 05, 2024 | 259.03 | 262.33 | 258.60 | 261.43 | 199,106 | +2.15(+0.83%) |
Apr 04, 2024 | 264.30 | 264.54 | 258.97 | 259.28 | 134,924 | -3.55(-1.35%) |
Apr 03, 2024 | 263.05 | 264.38 | 262.20 | 262.83 | 129,241 | +0.03(+0.01%) |
Apr 02, 2024 | 263.90 | 263.90 | 261.65 | 262.80 | 300,045 | -4.41(-1.65%) |