Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 275.00 | 286.26 | 273.58 | 285.95 | 1,326,440 | +9.69(+3.51%) |
Jun 14, 2024 | 272.68 | 276.85 | 272.49 | 276.26 | 921,299 | +2.09(+0.76%) |
Jun 13, 2024 | 274.00 | 274.99 | 273.04 | 274.17 | 592,188 | -0.89(-0.32%) |
Jun 12, 2024 | 281.24 | 285.15 | 272.73 | 275.06 | 1,095,325 | -1.77(-0.64%) |
Jun 11, 2024 | 273.86 | 278.46 | 273.32 | 276.83 | 792,732 | +0.76(+0.28%) |
Jun 10, 2024 | 275.36 | 276.62 | 272.60 | 276.07 | 889,338 | -0.76(-0.27%) |
Jun 07, 2024 | 276.77 | 280.77 | 275.78 | 276.83 | 945,477 | -2.53(-0.91%) |
Jun 06, 2024 | 277.53 | 286.37 | 277.53 | 279.36 | 782,982 | +1.26(+0.45%) |
Jun 05, 2024 | 281.30 | 281.41 | 276.09 | 278.10 | 740,812 | -2.50(-0.89%) |
Jun 04, 2024 | 284.51 | 285.35 | 280.18 | 280.60 | 699,775 | -5.62(-1.96%) |
Jun 03, 2024 | 287.25 | 289.62 | 282.51 | 286.22 | 752,039 | -0.90(-0.31%) |
May 31, 2024 | 277.83 | 287.96 | 274.47 | 287.12 | 2,230,891 | +11.01(+3.99%) |
May 30, 2024 | 272.18 | 276.51 | 270.86 | 276.11 | 812,684 | +4.76(+1.75%) |
May 29, 2024 | 269.18 | 271.52 | 268.14 | 271.35 | 804,169 | -0.07(-0.03%) |
May 28, 2024 | 269.08 | 272.74 | 269.08 | 271.42 | 773,859 | -0.04(-0.01%) |
May 24, 2024 | 268.56 | 271.87 | 267.88 | 271.46 | 670,005 | +3.05(+1.14%) |
May 23, 2024 | 270.50 | 270.69 | 266.06 | 268.41 | 1,081,808 | -2.68(-0.99%) |
May 22, 2024 | 274.46 | 274.79 | 266.54 | 271.09 | 1,569,362 | -4.02(-1.46%) |
May 21, 2024 | 274.32 | 277.38 | 273.44 | 275.11 | 807,826 | +0.27(+0.10%) |
May 20, 2024 | 273.00 | 275.34 | 269.82 | 274.84 | 686,308 | +1.82(+0.67%) |
May 17, 2024 | 277.99 | 279.79 | 272.78 | 273.02 | 751,656 | -4.52(-1.63%) |
May 16, 2024 | 273.00 | 277.93 | 271.37 | 277.54 | 778,031 | +5.77(+2.12%) |
May 15, 2024 | 280.75 | 280.81 | 271.38 | 271.77 | 959,715 | -6.36(-2.29%) |
May 14, 2024 | 280.93 | 283.44 | 274.82 | 278.13 | 1,155,730 | +3.48(+1.27%) |
May 13, 2024 | 277.42 | 281.69 | 273.88 | 274.65 | 918,580 | -0.90(-0.33%) |
May 10, 2024 | 264.05 | 277.49 | 262.02 | 275.55 | 1,778,299 | +11.62(+4.40%) |
May 09, 2024 | 274.13 | 277.36 | 261.76 | 263.93 | 1,681,475 | -8.85(-3.24%) |
May 08, 2024 | 267.39 | 284.69 | 265.76 | 272.78 | 3,251,057 | +4.78(+1.78%) |
May 07, 2024 | 271.47 | 275.70 | 267.91 | 268.00 | 1,219,139 | -3.47(-1.28%) |
May 06, 2024 | 267.15 | 273.68 | 265.82 | 271.47 | 2,310,219 | +5.54(+2.08%) |
May 03, 2024 | 264.23 | 269.77 | 264.23 | 265.93 | 865,842 | +3.93(+1.50%) |
May 02, 2024 | 262.90 | 263.50 | 260.03 | 262.00 | 770,852 | +2.30(+0.89%) |