Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 252.30 | 254.52 | 251.88 | 253.51 | 2,532,061 | -0.07(-0.03%) |
Jun 14, 2024 | 252.86 | 253.62 | 250.61 | 253.58 | 2,808,948 | -0.12(-0.05%) |
Jun 13, 2024 | 253.59 | 254.74 | 251.18 | 253.70 | 3,154,933 | -0.78(-0.31%) |
Jun 12, 2024 | 254.88 | 256.31 | 253.41 | 254.48 | 3,169,393 | +0.20(+0.08%) |
Jun 11, 2024 | 253.01 | 254.69 | 252.10 | 254.28 | 2,729,256 | +0.47(+0.19%) |
Jun 10, 2024 | 256.00 | 256.00 | 253.15 | 253.81 | 2,866,647 | -2.40(-0.94%) |
Jun 07, 2024 | 260.07 | 261.39 | 255.34 | 256.21 | 2,290,086 | -4.51(-1.73%) |
Jun 06, 2024 | 260.91 | 261.79 | 258.93 | 260.72 | 3,354,188 | +0.73(+0.28%) |
Jun 05, 2024 | 261.50 | 261.74 | 258.66 | 259.99 | 4,138,850 | -2.73(-1.04%) |
Jun 04, 2024 | 259.34 | 263.09 | 259.25 | 262.72 | 4,592,287 | +2.97(+1.14%) |
Jun 03, 2024 | 257.93 | 259.95 | 255.60 | 259.75 | 4,472,575 | +2.53(+0.98%) |
May 31, 2024 | 252.55 | 257.58 | 251.87 | 257.22 | 6,168,045 | +6.78(+2.71%) |
May 30, 2024 | 248.99 | 251.33 | 248.48 | 250.44 | 3,622,725 | +2.68(+1.08%) |
May 29, 2024 | 251.73 | 252.16 | 247.55 | 247.76 | 4,052,324 | -4.14(-1.65%) |
May 28, 2024 | 255.73 | 257.14 | 251.01 | 251.91 | 4,352,393 | -4.54(-1.77%) |
May 24, 2024 | 257.07 | 258.78 | 255.86 | 256.44 | 3,404,846 | +0.18(+0.07%) |
May 23, 2024 | 263.42 | 263.91 | 255.94 | 256.27 | 5,670,442 | -7.79(-2.95%) |
May 22, 2024 | 264.15 | 265.10 | 262.84 | 264.06 | 1,917,879 | -0.10(-0.04%) |
May 21, 2024 | 266.78 | 267.34 | 263.73 | 264.15 | 2,377,539 | -1.99(-0.75%) |
May 20, 2024 | 269.99 | 270.37 | 265.56 | 266.14 | 2,667,556 | -4.48(-1.66%) |
May 17, 2024 | 272.29 | 272.29 | 269.17 | 270.62 | 2,475,992 | -1.12(-0.41%) |
May 16, 2024 | 272.74 | 273.78 | 271.16 | 271.75 | 2,357,196 | -0.36(-0.13%) |
May 15, 2024 | 269.36 | 272.60 | 268.49 | 272.10 | 3,001,881 | +3.19(+1.19%) |
May 14, 2024 | 270.37 | 271.01 | 266.98 | 268.91 | 3,163,447 | -0.66(-0.24%) |
May 13, 2024 | 273.60 | 274.95 | 269.39 | 269.57 | 3,865,346 | -3.66(-1.34%) |
May 10, 2024 | 266.44 | 273.60 | 266.11 | 273.23 | 5,015,860 | +7.00(+2.63%) |
May 09, 2024 | 266.73 | 266.75 | 265.30 | 266.22 | 3,160,146 | -0.54(-0.20%) |
May 08, 2024 | 265.77 | 267.19 | 264.34 | 266.76 | 3,280,385 | +0.98(+0.37%) |
May 07, 2024 | 268.30 | 268.92 | 265.27 | 265.77 | 3,180,433 | -1.79(-0.67%) |
May 06, 2024 | 269.31 | 270.12 | 267.31 | 267.56 | 2,496,747 | -1.01(-0.38%) |
May 03, 2024 | 272.37 | 272.85 | 267.16 | 268.58 | 2,659,500 | -2.94(-1.08%) |
May 02, 2024 | 272.74 | 274.53 | 270.95 | 271.52 | 3,123,723 | -1.14(-0.42%) |