Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 267.58 | 267.73 | 262.82 | 263.08 | 3,626,849 | -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%) |