Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 1,680,343 | -6.62(-2.40%) |
Jun 13, 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 1,382,714 | -6.51(-2.31%) |
Jun 12, 2024 | 280.99 | 285.84 | 278.59 | 281.98 | 1,659,402 | +5.04(+1.82%) |
Jun 11, 2024 | 275.80 | 277.36 | 270.90 | 276.93 | 1,127,075 | +1.08(+0.39%) |
Jun 10, 2024 | 267.21 | 276.33 | 267.09 | 275.86 | 1,358,599 | +4.94(+1.82%) |
Jun 07, 2024 | 271.81 | 276.01 | 269.83 | 270.92 | 1,215,669 | -0.12(-0.04%) |
Jun 06, 2024 | 273.65 | 274.18 | 270.55 | 271.04 | 1,443,452 | -3.68(-1.34%) |
Jun 05, 2024 | 269.09 | 275.09 | 267.81 | 274.71 | 1,698,582 | +9.37(+3.53%) |
Jun 04, 2024 | 266.51 | 270.27 | 264.69 | 265.35 | 1,851,011 | -3.63(-1.35%) |
Jun 03, 2024 | 274.63 | 276.53 | 264.15 | 268.97 | 1,277,849 | -2.15(-0.79%) |
May 31, 2024 | 270.86 | 272.92 | 263.27 | 271.12 | 3,076,962 | +0.67(+0.25%) |
May 30, 2024 | 270.45 | 273.31 | 269.26 | 270.46 | 1,791,824 | -2.39(-0.88%) |
May 29, 2024 | 273.46 | 276.19 | 272.42 | 272.85 | 1,702,345 | -5.78(-2.07%) |
May 28, 2024 | 275.56 | 281.21 | 275.13 | 278.63 | 1,509,196 | +2.45(+0.89%) |
May 24, 2024 | 277.33 | 279.76 | 274.56 | 276.18 | 1,324,670 | +4.43(+1.63%) |
May 23, 2024 | 278.88 | 278.88 | 268.71 | 271.74 | 2,335,301 | -6.09(-2.19%) |
May 22, 2024 | 276.01 | 279.24 | 274.25 | 277.83 | 2,192,237 | +4.39(+1.61%) |
May 21, 2024 | 268.30 | 274.50 | 267.21 | 273.44 | 1,160,176 | +0.85(+0.31%) |
May 20, 2024 | 267.03 | 273.54 | 266.57 | 272.59 | 1,276,079 | +5.83(+2.19%) |
May 17, 2024 | 268.75 | 269.21 | 264.81 | 266.76 | 1,349,465 | -1.88(-0.70%) |
May 16, 2024 | 270.13 | 272.39 | 268.58 | 268.64 | 1,555,684 | -2.38(-0.88%) |
May 15, 2024 | 269.19 | 271.31 | 266.79 | 271.02 | 2,239,478 | +4.32(+1.62%) |
May 14, 2024 | 263.75 | 267.47 | 262.99 | 266.70 | 1,624,215 | +3.72(+1.41%) |
May 13, 2024 | 263.04 | 265.68 | 262.06 | 262.98 | 1,400,215 | +2.19(+0.84%) |
May 10, 2024 | 261.56 | 263.05 | 259.25 | 260.79 | 1,076,399 | +0.93(+0.36%) |
May 09, 2024 | 259.58 | 260.94 | 257.15 | 259.87 | 1,784,164 | +0.59(+0.23%) |
May 08, 2024 | 254.66 | 259.36 | 254.66 | 259.28 | 1,642,391 | +1.56(+0.60%) |
May 07, 2024 | 259.64 | 261.06 | 257.40 | 257.72 | 1,611,185 | -0.98(-0.38%) |
May 06, 2024 | 258.33 | 259.56 | 255.75 | 258.70 | 2,221,658 | +1.77(+0.69%) |
May 03, 2024 | 260.06 | 261.17 | 256.19 | 256.93 | 2,522,225 | +3.58(+1.41%) |
May 02, 2024 | 252.53 | 254.47 | 244.32 | 253.35 | 2,325,393 | +4.82(+1.94%) |
May 01, 2024 | 252.44 | 257.29 | 245.67 | 248.53 | 3,551,135 | -6.74(-2.64%) |
Apr 30, 2024 | 256.80 | 260.21 | 249.61 | 255.27 | 4,817,131 | +9.03(+3.67%) |
Apr 29, 2024 | 241.88 | 247.05 | 241.26 | 246.24 | 2,975,503 | +4.41(+1.83%) |
Apr 26, 2024 | 236.10 | 243.41 | 235.54 | 241.83 | 2,066,795 | +4.60(+1.94%) |
Apr 25, 2024 | 236.01 | 238.73 | 232.91 | 237.23 | 2,059,578 | +3.03(+1.29%) |
Apr 24, 2024 | 234.62 | 236.84 | 231.49 | 234.20 | 3,824,286 | +9.40(+4.18%) |
Apr 23, 2024 | 218.24 | 226.08 | 218.06 | 224.80 | 3,034,144 | +6.93(+3.18%) |
Apr 22, 2024 | 217.89 | 219.41 | 213.56 | 217.88 | 2,238,362 | +3.53(+1.65%) |
Apr 19, 2024 | 218.56 | 219.55 | 212.26 | 214.35 | 2,770,644 | -4.22(-1.93%) |
Apr 18, 2024 | 221.21 | 222.58 | 216.57 | 218.56 | 3,507,603 | -7.54(-3.34%) |
Apr 17, 2024 | 230.24 | 230.63 | 225.03 | 226.11 | 1,978,033 | -3.75(-1.63%) |
Apr 16, 2024 | 230.79 | 231.71 | 227.16 | 229.85 | 1,660,599 | +0.57(+0.25%) |
Apr 15, 2024 | 236.64 | 236.65 | 227.57 | 229.28 | 2,312,439 | -3.49(-1.50%) |
Apr 12, 2024 | 238.76 | 240.03 | 231.92 | 232.77 | 2,607,132 | -10.68(-4.39%) |
Apr 11, 2024 | 241.98 | 244.02 | 239.66 | 243.46 | 1,742,736 | +3.24(+1.35%) |
Apr 10, 2024 | 245.85 | 247.62 | 239.34 | 240.22 | 2,035,548 | -10.71(-4.27%) |
Apr 09, 2024 | 246.32 | 251.06 | 245.49 | 250.93 | 1,712,327 | +6.89(+2.82%) |
Apr 08, 2024 | 241.28 | 245.33 | 241.05 | 244.04 | 1,192,334 | +3.90(+1.62%) |
Apr 05, 2024 | 239.39 | 240.66 | 237.99 | 240.15 | 1,623,393 | +1.83(+0.77%) |
Apr 04, 2024 | 246.34 | 247.20 | 237.12 | 238.31 | 2,509,796 | -4.69(-1.93%) |
Apr 03, 2024 | 238.23 | 243.44 | 237.15 | 243.01 | 1,065,558 | +3.10(+1.29%) |
Apr 02, 2024 | 242.95 | 242.95 | 238.74 | 239.91 | 1,613,636 | -5.49(-2.24%) |