Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 245.85 | 251.46 | 244.67 | 246.63 | 3,851,384 | +2.47(+1.01%) |
Jun 27, 2024 | 244.94 | 246.75 | 242.70 | 244.16 | 2,363,517 | -1.26(-0.51%) |
Jun 26, 2024 | 246.21 | 247.66 | 242.71 | 245.42 | 1,933,179 | -0.96(-0.39%) |
Jun 25, 2024 | 244.60 | 246.52 | 241.78 | 246.38 | 2,600,071 | +3.73(+1.54%) |
Jun 24, 2024 | 247.53 | 249.04 | 242.52 | 242.65 | 3,957,146 | -7.13(-2.85%) |
Jun 21, 2024 | 250.14 | 252.69 | 246.94 | 249.78 | 3,196,229 | -2.46(-0.98%) |
Jun 20, 2024 | 259.66 | 260.12 | 250.82 | 252.24 | 3,919,034 | -7.04(-2.72%) |
Jun 18, 2024 | 257.00 | 260.65 | 256.49 | 259.28 | 3,071,503 | +3.26(+1.27%) |
Jun 17, 2024 | 253.73 | 256.50 | 250.62 | 256.02 | 3,052,408 | +3.98(+1.58%) |
Jun 14, 2024 | 250.80 | 252.78 | 249.73 | 252.04 | 2,567,613 | -0.91(-0.36%) |
Jun 13, 2024 | 252.06 | 254.08 | 249.51 | 252.95 | 3,516,064 | +2.72(+1.09%) |
Jun 12, 2024 | 247.70 | 251.16 | 247.17 | 250.23 | 3,093,293 | +6.86(+2.82%) |
Jun 11, 2024 | 241.90 | 243.71 | 239.50 | 243.37 | 1,661,774 | +0.20(+0.08%) |
Jun 10, 2024 | 237.86 | 243.86 | 237.52 | 243.17 | 1,830,675 | +3.46(+1.44%) |
Jun 07, 2024 | 240.53 | 241.24 | 238.05 | 239.71 | 2,055,311 | -0.72(-0.30%) |
Jun 06, 2024 | 242.66 | 242.66 | 238.64 | 240.43 | 2,264,040 | -1.99(-0.82%) |
Jun 05, 2024 | 236.40 | 242.58 | 235.56 | 242.42 | 3,753,567 | +10.16(+4.37%) |
Jun 04, 2024 | 233.70 | 234.06 | 230.50 | 232.26 | 2,249,139 | -1.83(-0.78%) |
Jun 03, 2024 | 237.50 | 237.65 | 229.91 | 234.09 | 1,817,754 | +0.38(+0.16%) |
May 31, 2024 | 236.48 | 237.05 | 227.21 | 233.71 | 2,994,831 | -1.92(-0.81%) |
May 30, 2024 | 237.35 | 238.03 | 234.39 | 235.63 | 1,542,852 | -1.65(-0.69%) |
May 29, 2024 | 237.83 | 238.88 | 236.96 | 237.28 | 2,062,207 | -5.00(-2.06%) |
May 28, 2024 | 241.04 | 243.32 | 238.54 | 242.28 | 2,825,476 | +4.03(+1.69%) |
May 24, 2024 | 235.74 | 239.04 | 234.70 | 238.26 | 2,453,248 | +4.63(+1.98%) |
May 23, 2024 | 240.52 | 240.61 | 231.86 | 233.62 | 4,710,198 | -1.32(-0.56%) |
May 22, 2024 | 234.37 | 235.55 | 232.51 | 234.94 | 3,491,882 | +2.73(+1.17%) |
May 21, 2024 | 229.89 | 232.60 | 229.78 | 232.21 | 2,181,575 | -0.75(-0.32%) |
May 20, 2024 | 228.98 | 234.42 | 228.55 | 232.96 | 2,555,722 | +5.01(+2.20%) |
May 17, 2024 | 230.71 | 231.10 | 226.13 | 227.95 | 1,808,379 | -1.30(-0.57%) |
May 16, 2024 | 230.33 | 232.14 | 229.17 | 229.25 | 2,882,086 | -1.13(-0.49%) |
May 15, 2024 | 226.46 | 230.53 | 225.21 | 230.38 | 3,076,240 | +6.29(+2.81%) |
May 14, 2024 | 220.25 | 224.27 | 220.04 | 224.08 | 2,152,088 | +3.66(+1.66%) |
May 13, 2024 | 220.92 | 221.80 | 220.05 | 220.42 | 1,845,156 | +0.46(+0.21%) |
May 10, 2024 | 220.21 | 222.14 | 218.99 | 219.96 | 3,083,128 | +2.14(+0.98%) |
May 09, 2024 | 218.65 | 219.06 | 216.78 | 217.82 | 1,876,718 | -0.82(-0.37%) |
May 08, 2024 | 216.32 | 218.85 | 216.09 | 218.64 | 3,216,260 | +0.21(+0.10%) |
May 07, 2024 | 220.70 | 221.29 | 218.43 | 218.43 | 2,823,080 | -1.95(-0.88%) |
May 06, 2024 | 217.73 | 220.40 | 216.88 | 220.38 | 2,444,438 | +4.48(+2.08%) |
May 03, 2024 | 215.57 | 217.13 | 214.21 | 215.90 | 3,471,557 | +4.75(+2.25%) |
May 02, 2024 | 210.03 | 211.89 | 206.26 | 211.14 | 3,959,535 | +4.64(+2.25%) |
May 01, 2024 | 209.74 | 213.57 | 205.33 | 206.50 | 7,019,014 | -7.22(-3.38%) |
Apr 30, 2024 | 217.32 | 219.72 | 213.66 | 213.72 | 3,581,786 | -4.55(-2.09%) |
Apr 29, 2024 | 216.24 | 218.48 | 214.70 | 218.27 | 3,250,538 | +1.65(+0.76%) |
Apr 26, 2024 | 211.88 | 217.54 | 211.39 | 216.62 | 3,817,491 | +4.48(+2.11%) |
Apr 25, 2024 | 207.78 | 213.56 | 206.67 | 212.14 | 3,907,568 | +3.87(+1.86%) |
Apr 24, 2024 | 211.11 | 212.23 | 206.48 | 208.27 | 4,078,696 | +2.67(+1.30%) |
Apr 23, 2024 | 202.79 | 206.60 | 202.24 | 205.61 | 3,642,996 | +4.21(+2.09%) |
Apr 22, 2024 | 200.19 | 202.85 | 197.77 | 201.40 | 4,499,308 | +3.27(+1.65%) |
Apr 19, 2024 | 204.54 | 205.86 | 197.18 | 198.14 | 6,414,799 | -8.23(-3.99%) |
Apr 18, 2024 | 208.59 | 209.96 | 205.71 | 206.37 | 5,377,393 | -3.73(-1.77%) |
Apr 17, 2024 | 216.82 | 217.16 | 209.63 | 210.09 | 4,801,634 | -6.57(-3.03%) |
Apr 16, 2024 | 215.13 | 217.72 | 214.24 | 216.66 | 2,453,885 | +1.63(+0.76%) |
Apr 15, 2024 | 220.77 | 221.58 | 213.97 | 215.04 | 3,174,746 | -2.76(-1.27%) |
Apr 12, 2024 | 221.21 | 221.48 | 217.36 | 217.79 | 3,214,454 | -7.39(-3.28%) |
Apr 11, 2024 | 221.60 | 225.58 | 219.78 | 225.18 | 2,455,449 | +4.97(+2.26%) |
Apr 10, 2024 | 220.56 | 223.14 | 218.95 | 220.21 | 3,614,864 | -4.09(-1.83%) |
Apr 09, 2024 | 224.15 | 225.01 | 220.47 | 224.30 | 3,175,886 | +2.39(+1.08%) |
Apr 08, 2024 | 222.66 | 223.82 | 221.03 | 221.92 | 1,867,438 | +0.57(+0.26%) |
Apr 05, 2024 | 219.72 | 222.72 | 218.30 | 221.35 | 2,431,346 | +2.60(+1.19%) |
Apr 04, 2024 | 228.22 | 228.88 | 218.28 | 218.75 | 3,748,086 | -6.37(-2.83%) |
Apr 03, 2024 | 221.89 | 226.70 | 221.86 | 225.12 | 1,856,458 | +0.63(+0.28%) |
Apr 02, 2024 | 224.25 | 224.97 | 222.12 | 224.49 | 2,386,452 | -3.51(-1.54%) |