Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 262.82 | 265.72 | 262.26 | 264.91 | 283,763 | +1.99(+0.76%) |
Jun 14, 2024 | 261.65 | 262.92 | 261.44 | 262.92 | 118,560 | +0.83(+0.32%) |
Jun 13, 2024 | 262.76 | 262.76 | 260.68 | 262.09 | 248,520 | +1.26(+0.48%) |
Jun 12, 2024 | 261.18 | 262.43 | 260.55 | 260.83 | 259,366 | +2.03(+0.78%) |
Jun 11, 2024 | 257.09 | 258.80 | 256.15 | 258.80 | 280,548 | +1.30(+0.50%) |
Jun 10, 2024 | 256.71 | 257.71 | 256.20 | 257.50 | 129,857 | +0.57(+0.22%) |
Jun 07, 2024 | 256.87 | 258.40 | 256.23 | 256.93 | 108,522 | -0.03(-0.01%) |
Jun 06, 2024 | 257.10 | 257.49 | 256.23 | 256.96 | 172,300 | +0.10(+0.04%) |
Jun 05, 2024 | 254.65 | 256.86 | 254.23 | 256.86 | 166,440 | +3.46(+1.37%) |
Jun 04, 2024 | 252.56 | 253.80 | 251.68 | 253.40 | 129,630 | +0.67(+0.26%) |
Jun 03, 2024 | 253.00 | 253.34 | 250.46 | 252.73 | 380,503 | +1.10(+0.44%) |
May 31, 2024 | 250.55 | 251.87 | 247.49 | 251.63 | 167,588 | +1.65(+0.66%) |
May 30, 2024 | 251.38 | 251.63 | 249.34 | 249.99 | 195,827 | -2.68(-1.06%) |
May 29, 2024 | 251.84 | 253.08 | 251.76 | 252.67 | 167,693 | -1.25(-0.49%) |
May 28, 2024 | 253.40 | 253.92 | 252.31 | 253.92 | 134,310 | +1.09(+0.43%) |
May 24, 2024 | 251.78 | 252.98 | 251.38 | 252.83 | 141,626 | +1.89(+0.76%) |
May 23, 2024 | 254.01 | 254.16 | 250.28 | 250.94 | 181,368 | -1.40(-0.55%) |
May 22, 2024 | 252.79 | 253.03 | 251.08 | 252.33 | 113,229 | -0.67(-0.26%) |
May 21, 2024 | 251.62 | 253.13 | 251.62 | 253.00 | 147,651 | +0.89(+0.35%) |
May 20, 2024 | 251.74 | 252.85 | 251.74 | 252.11 | 152,128 | +0.32(+0.13%) |
May 17, 2024 | 251.69 | 251.81 | 250.74 | 251.79 | 122,983 | +0.31(+0.12%) |
May 16, 2024 | 252.07 | 252.89 | 251.36 | 251.49 | 152,545 | -0.51(-0.20%) |
May 15, 2024 | 249.88 | 252.06 | 249.37 | 251.99 | 142,789 | +3.15(+1.27%) |
May 14, 2024 | 247.27 | 249.08 | 247.27 | 248.84 | 125,027 | +1.27(+0.51%) |
May 13, 2024 | 247.97 | 247.97 | 247.01 | 247.57 | 165,403 | +0.34(+0.14%) |
May 10, 2024 | 247.56 | 248.08 | 246.56 | 247.24 | 111,868 | +0.36(+0.15%) |
May 09, 2024 | 245.97 | 246.96 | 245.51 | 246.88 | 167,675 | +0.86(+0.35%) |
May 08, 2024 | 244.80 | 246.13 | 244.80 | 246.02 | 170,462 | +0.20(+0.08%) |
May 07, 2024 | 245.96 | 246.44 | 245.34 | 245.82 | 167,805 | +0.16(+0.06%) |
May 06, 2024 | 243.97 | 245.68 | 243.79 | 245.66 | 299,989 | +2.51(+1.03%) |
May 03, 2024 | 243.10 | 243.54 | 241.59 | 243.15 | 228,691 | +3.50(+1.46%) |
May 02, 2024 | 238.87 | 239.89 | 236.97 | 239.64 | 289,499 | +2.74(+1.16%) |
May 01, 2024 | 237.77 | 240.79 | 236.87 | 236.90 | 186,220 | -0.96(-0.40%) |
Apr 30, 2024 | 240.89 | 241.65 | 237.78 | 237.86 | 93,291 | -3.64(-1.51%) |
Apr 29, 2024 | 241.82 | 242.03 | 240.17 | 241.50 | 111,774 | +0.53(+0.22%) |
Apr 26, 2024 | 240.14 | 241.70 | 239.57 | 240.97 | 134,292 | +3.21(+1.35%) |
Apr 25, 2024 | 234.90 | 237.97 | 234.78 | 237.76 | 160,242 | -1.45(-0.60%) |
Apr 24, 2024 | 240.24 | 240.38 | 238.20 | 239.21 | 137,137 | -0.16(-0.07%) |
Apr 23, 2024 | 237.65 | 239.50 | 237.33 | 239.37 | 129,007 | +3.13(+1.33%) |
Apr 22, 2024 | 235.38 | 237.57 | 234.09 | 236.23 | 135,056 | +2.12(+0.91%) |
Apr 19, 2024 | 236.61 | 237.15 | 233.38 | 234.11 | 288,110 | -2.93(-1.24%) |
Apr 18, 2024 | 237.84 | 239.15 | 236.63 | 237.04 | 181,182 | -0.30(-0.13%) |
Apr 17, 2024 | 240.18 | 240.49 | 236.89 | 237.34 | 301,961 | -1.48(-0.62%) |
Apr 16, 2024 | 239.53 | 240.34 | 238.26 | 238.82 | 304,924 | -0.48(-0.20%) |
Apr 15, 2024 | 244.35 | 244.38 | 238.98 | 239.29 | 733,450 | -3.25(-1.34%) |
Apr 12, 2024 | 243.99 | 244.79 | 241.71 | 242.55 | 258,301 | -3.23(-1.32%) |
Apr 11, 2024 | 243.98 | 246.34 | 242.50 | 245.78 | 262,454 | +2.69(+1.11%) |
Apr 10, 2024 | 242.50 | 243.85 | 242.12 | 243.09 | 318,566 | -1.79(-0.73%) |
Apr 09, 2024 | 245.55 | 245.70 | 242.59 | 244.87 | 155,739 | -0.02(-0.01%) |
Apr 08, 2024 | 245.21 | 245.68 | 244.32 | 244.89 | 120,314 | +0.14(+0.06%) |
Apr 05, 2024 | 242.87 | 245.89 | 242.66 | 244.75 | 201,195 | +2.67(+1.10%) |
Apr 04, 2024 | 247.19 | 247.50 | 242.08 | 242.08 | 265,715 | -3.14(-1.28%) |
Apr 03, 2024 | 244.39 | 246.13 | 244.39 | 245.22 | 199,621 | +0.07(+0.03%) |
Apr 02, 2024 | 244.17 | 245.20 | 243.80 | 245.15 | 182,333 | -1.34(-0.54%) |