Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 297.00 | 299.63 | 295.87 | 298.43 | 2,175,806 | +1.43(+0.48%) |
Jun 27, 2024 | 297.02 | 297.93 | 295.56 | 297.00 | 1,133,241 | +0.14(+0.05%) |
Jun 26, 2024 | 293.82 | 297.42 | 293.04 | 296.86 | 1,617,254 | +2.18(+0.74%) |
Jun 25, 2024 | 300.24 | 301.88 | 292.27 | 294.68 | 3,308,819 | -5.87(-1.95%) |
Jun 24, 2024 | 302.00 | 304.57 | 300.53 | 300.55 | 1,602,320 | -0.71(-0.24%) |
Jun 21, 2024 | 302.66 | 306.90 | 299.67 | 301.26 | 2,318,294 | -0.09(-0.03%) |
Jun 20, 2024 | 299.23 | 303.78 | 298.05 | 301.35 | 1,786,400 | +1.16(+0.39%) |
Jun 18, 2024 | 302.49 | 302.49 | 298.74 | 300.19 | 1,973,243 | -2.66(-0.88%) |
Jun 17, 2024 | 296.20 | 303.16 | 295.93 | 302.85 | 1,535,446 | +5.86(+1.97%) |
Jun 14, 2024 | 298.36 | 299.95 | 294.40 | 296.99 | 927,860 | -3.46(-1.15%) |
Jun 13, 2024 | 298.93 | 300.71 | 296.00 | 300.45 | 1,333,085 | +1.16(+0.39%) |
Jun 12, 2024 | 303.57 | 306.29 | 298.39 | 299.29 | 1,639,759 | +3.29(+1.11%) |
Jun 11, 2024 | 293.18 | 297.01 | 291.77 | 296.00 | 1,082,417 | +2.89(+0.99%) |
Jun 10, 2024 | 290.85 | 294.90 | 290.18 | 293.11 | 2,137,359 | +1.16(+0.40%) |
Jun 07, 2024 | 293.69 | 295.22 | 282.09 | 291.95 | 3,302,683 | -12.11(-3.98%) |
Jun 06, 2024 | 307.92 | 308.52 | 303.01 | 304.06 | 1,727,118 | -4.17(-1.35%) |
Jun 05, 2024 | 306.17 | 308.39 | 301.95 | 308.23 | 1,607,530 | +2.39(+0.78%) |
Jun 04, 2024 | 302.02 | 306.95 | 300.04 | 305.84 | 3,117,714 | +3.81(+1.26%) |
Jun 03, 2024 | 304.98 | 305.66 | 298.20 | 302.03 | 1,971,315 | -1.77(-0.58%) |
May 31, 2024 | 302.11 | 304.62 | 300.82 | 303.80 | 6,170,649 | +1.75(+0.58%) |
May 30, 2024 | 297.98 | 302.56 | 296.35 | 302.05 | 1,149,066 | +4.62(+1.55%) |
May 29, 2024 | 299.34 | 300.29 | 295.78 | 297.43 | 1,711,674 | -4.30(-1.43%) |
May 28, 2024 | 304.28 | 305.44 | 301.04 | 301.73 | 1,735,145 | -3.11(-1.02%) |
May 24, 2024 | 303.78 | 307.39 | 303.45 | 304.84 | 1,011,192 | +1.75(+0.58%) |
May 23, 2024 | 307.54 | 307.76 | 302.86 | 303.09 | 1,569,850 | -4.13(-1.34%) |
May 22, 2024 | 309.10 | 310.66 | 306.07 | 307.22 | 1,876,350 | -2.74(-0.88%) |
May 21, 2024 | 310.01 | 311.38 | 308.67 | 309.96 | 1,529,700 | +0.54(+0.17%) |
May 20, 2024 | 311.75 | 312.40 | 308.88 | 309.42 | 1,424,449 | -2.98(-0.95%) |
May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 968,564 | -1.62(-0.52%) |
May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 1,139,692 | -1.63(-0.52%) |
May 15, 2024 | 315.63 | 319.12 | 314.89 | 315.65 | 1,512,488 | +2.31(+0.74%) |
May 14, 2024 | 314.80 | 315.40 | 311.23 | 313.34 | 2,201,036 | -1.82(-0.58%) |
May 13, 2024 | 320.77 | 322.26 | 314.93 | 315.16 | 1,156,313 | -4.98(-1.56%) |
May 10, 2024 | 321.27 | 321.55 | 318.99 | 320.13 | 1,078,186 | +0.41(+0.13%) |
May 09, 2024 | 318.29 | 320.14 | 316.63 | 319.73 | 1,290,428 | +1.45(+0.45%) |
May 08, 2024 | 317.29 | 319.23 | 316.75 | 318.28 | 935,329 | +0.25(+0.08%) |
May 07, 2024 | 314.62 | 319.11 | 313.87 | 318.03 | 1,824,492 | +3.75(+1.19%) |
May 06, 2024 | 312.93 | 314.78 | 310.96 | 314.28 | 1,537,401 | +3.68(+1.19%) |
May 03, 2024 | 314.74 | 314.86 | 310.25 | 310.60 | 2,032,393 | +6.82(+2.25%) |
May 02, 2024 | 303.96 | 305.56 | 299.96 | 303.77 | 1,524,490 | +1.12(+0.37%) |
May 01, 2024 | 300.51 | 307.04 | 297.69 | 302.65 | 1,959,011 | +3.72(+1.24%) |
Apr 30, 2024 | 304.63 | 304.63 | 298.43 | 298.93 | 1,783,431 | -6.47(-2.12%) |
Apr 29, 2024 | 306.81 | 309.07 | 304.22 | 305.40 | 1,873,340 | -0.36(-0.12%) |
Apr 26, 2024 | 305.50 | 309.21 | 305.21 | 305.76 | 1,824,385 | +1.64(+0.54%) |
Apr 25, 2024 | 302.58 | 306.85 | 299.14 | 304.12 | 2,009,393 | +1.08(+0.36%) |
Apr 24, 2024 | 301.13 | 303.50 | 299.68 | 303.04 | 2,292,119 | +1.37(+0.45%) |
Apr 23, 2024 | 297.16 | 303.98 | 293.88 | 301.68 | 4,436,532 | -6.88(-2.23%) |
Apr 22, 2024 | 305.44 | 311.29 | 304.23 | 308.56 | 1,641,752 | +3.29(+1.08%) |
Apr 19, 2024 | 310.14 | 310.45 | 304.68 | 305.27 | 1,566,887 | -3.41(-1.11%) |
Apr 18, 2024 | 310.78 | 312.53 | 306.96 | 308.68 | 1,130,037 | -0.78(-0.25%) |
Apr 17, 2024 | 310.09 | 310.70 | 307.14 | 309.46 | 1,527,343 | +1.78(+0.58%) |
Apr 16, 2024 | 309.88 | 311.20 | 306.24 | 307.68 | 1,444,002 | -5.58(-1.78%) |
Apr 15, 2024 | 321.32 | 321.32 | 312.71 | 313.26 | 1,749,173 | -4.27(-1.35%) |
Apr 12, 2024 | 316.88 | 318.53 | 314.34 | 317.53 | 1,283,064 | -1.67(-0.52%) |
Apr 11, 2024 | 321.76 | 321.76 | 318.57 | 319.20 | 1,326,410 | -1.24(-0.39%) |
Apr 10, 2024 | 326.66 | 328.29 | 320.29 | 320.43 | 1,566,669 | -13.36(-4.00%) |
Apr 09, 2024 | 335.89 | 336.12 | 326.58 | 333.79 | 791,733 | +2.25(+0.68%) |
Apr 08, 2024 | 331.73 | 332.79 | 330.19 | 331.55 | 1,100,214 | +0.45(+0.14%) |
Apr 05, 2024 | 330.32 | 331.77 | 328.63 | 331.10 | 872,234 | +1.99(+0.60%) |
Apr 04, 2024 | 336.88 | 339.23 | 327.92 | 329.12 | 1,319,694 | -4.42(-1.33%) |
Apr 03, 2024 | 332.75 | 334.74 | 331.42 | 333.54 | 1,097,610 | +0.33(+0.10%) |
Apr 02, 2024 | 334.07 | 334.24 | 330.85 | 333.20 | 1,611,768 | -4.19(-1.24%) |