Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 269.94 | 271.65 | 265.66 | 266.41 | 931,444 | -2.83(-1.05%) |
Jun 27, 2024 | 269.42 | 270.42 | 264.76 | 269.24 | 613,738 | -1.10(-0.41%) |
Jun 26, 2024 | 267.77 | 271.46 | 266.46 | 270.34 | 569,214 | +0.02(+0.01%) |
Jun 25, 2024 | 270.58 | 271.20 | 265.64 | 270.32 | 639,632 | +0.65(+0.24%) |
Jun 24, 2024 | 267.17 | 272.18 | 266.95 | 269.67 | 511,526 | +2.52(+0.94%) |
Jun 21, 2024 | 263.25 | 269.99 | 260.69 | 267.15 | 1,421,270 | +4.70(+1.79%) |
Jun 20, 2024 | 254.41 | 262.81 | 254.31 | 262.45 | 729,762 | +10.00(+3.96%) |
Jun 18, 2024 | 252.10 | 253.62 | 251.04 | 252.45 | 376,136 | +0.35(+0.14%) |
Jun 17, 2024 | 248.76 | 252.28 | 247.10 | 252.10 | 282,404 | +2.44(+0.98%) |
Jun 14, 2024 | 249.66 | 251.21 | 248.12 | 249.66 | 325,826 | -2.34(-0.93%) |
Jun 13, 2024 | 253.12 | 253.12 | 247.69 | 252.00 | 546,048 | -1.67(-0.66%) |
Jun 12, 2024 | 257.00 | 257.95 | 253.00 | 253.67 | 479,450 | -2.95(-1.15%) |
Jun 11, 2024 | 258.16 | 259.60 | 255.91 | 256.62 | 350,483 | -2.57(-0.99%) |
Jun 10, 2024 | 257.37 | 260.48 | 255.87 | 259.19 | 426,785 | +0.18(+0.07%) |
Jun 07, 2024 | 261.36 | 262.36 | 258.33 | 259.01 | 287,340 | -2.49(-0.95%) |
Jun 06, 2024 | 257.70 | 261.80 | 257.12 | 261.50 | 560,210 | +3.08(+1.19%) |
Jun 05, 2024 | 258.60 | 260.00 | 255.11 | 258.42 | 397,295 | +0.50(+0.19%) |
Jun 04, 2024 | 257.23 | 259.25 | 256.27 | 257.92 | 659,687 | -0.43(-0.17%) |
Jun 03, 2024 | 266.36 | 266.36 | 258.16 | 258.35 | 551,672 | -9.32(-3.48%) |
May 31, 2024 | 267.04 | 267.88 | 263.77 | 267.67 | 688,135 | +1.24(+0.47%) |
May 30, 2024 | 264.63 | 266.94 | 262.35 | 266.43 | 464,236 | +2.42(+0.92%) |
May 29, 2024 | 261.13 | 264.54 | 261.13 | 264.01 | 387,909 | +0.85(+0.32%) |
May 28, 2024 | 267.51 | 267.91 | 262.87 | 263.16 | 545,434 | -4.77(-1.78%) |
May 24, 2024 | 270.65 | 271.27 | 267.73 | 267.93 | 404,504 | -2.02(-0.75%) |
May 23, 2024 | 272.60 | 274.53 | 268.07 | 269.95 | 313,547 | -2.82(-1.03%) |
May 22, 2024 | 272.67 | 274.50 | 271.64 | 272.77 | 414,674 | -0.34(-0.12%) |
May 21, 2024 | 277.76 | 278.29 | 272.81 | 273.11 | 740,110 | -5.83(-2.09%) |
May 20, 2024 | 281.00 | 282.24 | 278.56 | 278.94 | 441,058 | -0.59(-0.21%) |
May 17, 2024 | 280.58 | 283.18 | 278.56 | 279.53 | 477,452 | -3.33(-1.18%) |
May 16, 2024 | 279.17 | 285.77 | 278.61 | 282.86 | 574,741 | +3.80(+1.36%) |
May 15, 2024 | 283.37 | 284.13 | 278.81 | 279.06 | 804,262 | -4.24(-1.50%) |
May 14, 2024 | 287.30 | 288.45 | 279.18 | 283.30 | 682,014 | -4.21(-1.46%) |
May 13, 2024 | 284.18 | 291.35 | 283.43 | 287.51 | 745,305 | +4.07(+1.44%) |
May 10, 2024 | 285.33 | 287.85 | 282.85 | 283.44 | 866,310 | +0.22(+0.08%) |
May 09, 2024 | 289.00 | 297.36 | 274.60 | 283.22 | 1,174,192 | -21.28(-6.99%) |
May 08, 2024 | 304.60 | 306.54 | 302.28 | 304.50 | 688,865 | -0.22(-0.07%) |
May 07, 2024 | 303.26 | 304.94 | 302.37 | 304.72 | 452,405 | +2.12(+0.70%) |
May 06, 2024 | 301.93 | 304.62 | 300.02 | 302.60 | 463,374 | +3.31(+1.11%) |
May 03, 2024 | 301.57 | 302.40 | 298.94 | 299.29 | 491,355 | +0.35(+0.12%) |
May 02, 2024 | 299.08 | 300.30 | 295.89 | 298.94 | 375,681 | +2.69(+0.91%) |
May 01, 2024 | 300.58 | 303.44 | 296.20 | 296.25 | 426,677 | -5.89(-1.95%) |
Apr 30, 2024 | 304.63 | 305.11 | 301.92 | 302.14 | 413,140 | -2.95(-0.97%) |
Apr 29, 2024 | 304.48 | 305.87 | 303.26 | 305.09 | 200,513 | +1.29(+0.42%) |
Apr 26, 2024 | 302.62 | 305.89 | 300.97 | 303.80 | 261,308 | +1.72(+0.57%) |
Apr 25, 2024 | 305.20 | 305.20 | 297.41 | 302.08 | 550,157 | -5.34(-1.74%) |
Apr 24, 2024 | 306.00 | 308.20 | 304.37 | 307.42 | 289,898 | +0.81(+0.26%) |
Apr 23, 2024 | 302.13 | 307.58 | 302.13 | 306.61 | 276,673 | +5.71(+1.90%) |
Apr 22, 2024 | 295.85 | 303.75 | 294.23 | 300.90 | 379,212 | +6.61(+2.25%) |
Apr 19, 2024 | 296.41 | 297.88 | 293.01 | 294.29 | 371,334 | -1.35(-0.46%) |
Apr 18, 2024 | 297.25 | 300.96 | 294.73 | 295.64 | 330,889 | -0.63(-0.21%) |
Apr 17, 2024 | 301.44 | 301.44 | 295.40 | 296.27 | 413,709 | -2.46(-0.82%) |
Apr 16, 2024 | 296.19 | 302.48 | 296.00 | 298.73 | 444,107 | +2.44(+0.82%) |
Apr 15, 2024 | 304.28 | 304.28 | 294.17 | 296.29 | 481,879 | -3.62(-1.21%) |
Apr 12, 2024 | 302.58 | 305.88 | 297.69 | 299.91 | 442,751 | -5.81(-1.90%) |
Apr 11, 2024 | 303.79 | 306.04 | 301.90 | 305.72 | 372,524 | +1.93(+0.64%) |
Apr 10, 2024 | 300.36 | 305.33 | 299.51 | 303.79 | 334,972 | -0.80(-0.26%) |
Apr 09, 2024 | 307.61 | 307.61 | 303.08 | 304.59 | 386,602 | -2.27(-0.74%) |
Apr 08, 2024 | 307.47 | 308.85 | 306.18 | 306.86 | 318,254 | +0.66(+0.22%) |
Apr 05, 2024 | 305.85 | 308.31 | 304.22 | 306.20 | 241,323 | +1.37(+0.45%) |
Apr 04, 2024 | 319.05 | 319.05 | 304.59 | 304.83 | 530,393 | -11.31(-3.58%) |
Apr 03, 2024 | 310.56 | 317.74 | 310.38 | 316.14 | 725,278 | +5.77(+1.86%) |
Apr 02, 2024 | 305.41 | 310.65 | 301.47 | 310.37 | 463,981 | +4.47(+1.46%) |