Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 280.53 | 284.14 | 278.36 | 283.80 | 753,660 | +0.55(+0.19%) |
Jun 14, 2024 | 281.31 | 284.17 | 281.31 | 283.25 | 617,232 | +0.65(+0.23%) |
Jun 13, 2024 | 276.92 | 282.64 | 276.13 | 282.60 | 747,619 | +6.86(+2.49%) |
Jun 12, 2024 | 278.00 | 281.92 | 275.64 | 275.74 | 723,399 | +4.10(+1.51%) |
Jun 11, 2024 | 268.93 | 272.85 | 268.04 | 271.64 | 791,454 | +0.61(+0.23%) |
Jun 10, 2024 | 270.07 | 272.44 | 267.30 | 271.03 | 1,017,619 | +0.20(+0.07%) |
Jun 07, 2024 | 268.83 | 272.26 | 266.61 | 270.83 | 900,033 | -2.30(-0.84%) |
Jun 06, 2024 | 272.69 | 274.33 | 270.61 | 273.12 | 624,250 | -0.99(-0.36%) |
Jun 05, 2024 | 276.44 | 276.62 | 273.02 | 274.11 | 568,016 | -1.81(-0.66%) |
Jun 04, 2024 | 271.33 | 278.73 | 271.01 | 275.92 | 615,493 | +4.53(+1.67%) |
Jun 03, 2024 | 271.25 | 272.01 | 268.67 | 271.39 | 477,345 | +0.55(+0.20%) |
May 31, 2024 | 267.54 | 271.18 | 264.61 | 270.84 | 1,245,669 | +5.53(+2.08%) |
May 30, 2024 | 263.17 | 265.34 | 261.63 | 265.31 | 790,839 | +4.39(+1.68%) |
May 29, 2024 | 264.34 | 265.05 | 260.46 | 260.92 | 875,551 | -6.62(-2.47%) |
May 28, 2024 | 271.39 | 272.66 | 267.44 | 267.54 | 595,950 | -1.88(-0.70%) |
May 24, 2024 | 272.42 | 272.42 | 268.90 | 269.42 | 672,543 | -1.95(-0.72%) |
May 23, 2024 | 279.42 | 279.42 | 271.24 | 271.36 | 764,643 | -8.56(-3.06%) |
May 22, 2024 | 278.66 | 282.60 | 278.13 | 279.92 | 351,538 | -0.02(-0.01%) |
May 21, 2024 | 282.43 | 282.80 | 277.93 | 279.94 | 439,606 | -2.84(-1.00%) |
May 20, 2024 | 284.31 | 286.12 | 282.35 | 282.78 | 543,900 | -2.74(-0.96%) |
May 17, 2024 | 285.46 | 287.66 | 283.87 | 285.52 | 772,537 | +1.63(+0.57%) |
May 16, 2024 | 286.61 | 286.83 | 282.89 | 283.88 | 729,181 | +0.37(+0.13%) |
May 15, 2024 | 281.06 | 284.57 | 280.52 | 283.52 | 780,916 | +6.75(+2.44%) |
May 14, 2024 | 276.64 | 279.83 | 275.36 | 276.77 | 629,021 | +2.89(+1.05%) |
May 13, 2024 | 273.82 | 275.06 | 272.15 | 273.88 | 321,712 | +0.96(+0.35%) |
May 10, 2024 | 272.76 | 273.75 | 271.14 | 272.93 | 387,500 | +0.54(+0.20%) |
May 09, 2024 | 267.39 | 272.72 | 266.97 | 272.38 | 448,458 | +6.30(+2.37%) |
May 08, 2024 | 268.67 | 268.67 | 265.18 | 266.08 | 471,603 | -4.13(-1.53%) |
May 07, 2024 | 268.80 | 270.99 | 267.51 | 270.22 | 526,007 | +3.97(+1.49%) |
May 06, 2024 | 264.75 | 266.53 | 262.07 | 266.25 | 598,974 | +3.39(+1.29%) |
May 03, 2024 | 265.00 | 266.84 | 261.74 | 262.86 | 669,553 | +1.81(+0.69%) |
May 02, 2024 | 259.56 | 262.57 | 256.77 | 261.05 | 937,682 | +3.74(+1.45%) |