Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 230.48 | 232.29 | 229.23 | 231.81 | 7,119,817 | +1.33(+0.58%) |
Jun 17, 2024 | 230.28 | 231.84 | 227.77 | 230.48 | 10,561,671 | -1.46(-0.63%) |
Jun 14, 2024 | 229.35 | 235.25 | 229.20 | 231.94 | 8,833,786 | +2.91(+1.27%) |
Jun 13, 2024 | 235.52 | 235.65 | 228.66 | 229.03 | 13,584,541 | -6.77(-2.87%) |
Jun 12, 2024 | 240.56 | 242.20 | 234.89 | 235.80 | 10,257,295 | -5.19(-2.15%) |
Jun 11, 2024 | 241.16 | 243.75 | 236.26 | 240.99 | 7,261,878 | -0.85(-0.35%) |
Jun 10, 2024 | 241.79 | 243.64 | 240.43 | 241.84 | 7,658,140 | -0.01(-0.00%) |
Jun 07, 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 6,883,877 | -0.91(-0.37%) |
Jun 06, 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 11,704,022 | +6.23(+2.63%) |
Jun 05, 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 10,769,840 | +1.67(+0.71%) |
Jun 04, 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 11,566,914 | -1.76(-0.74%) |
Jun 03, 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 19,959,264 | +2.18(+0.93%) |
May 31, 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 36,811,024 | +16.43(+7.54%) |
May 30, 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 66,822,560 | -53.61(-19.74%) |
May 29, 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 13,278,596 | +1.79(+0.66%) |
May 28, 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 9,287,025 | -2.46(-0.90%) |
May 24, 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 8,325,134 | -6.28(-2.25%) |
May 23, 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 5,455,272 | -5.25(-1.85%) |
May 22, 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 3,308,464 | +0.06(+0.02%) |
May 21, 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 3,491,762 | -3.31(-1.15%) |
May 20, 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 2,799,122 | +1.46(+0.51%) |
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3,481,363 | +0.93(+0.33%) |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 3,567,524 | -2.86(-0.99%) |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 5,828,358 | +10.74(+3.88%) |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 3,056,418 | -0.72(-0.26%) |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 2,998,562 | +0.85(+0.31%) |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,310 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,689 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |
May 01, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3,761,032 | -0.25(-0.09%) |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5,217,477 | -6.80(-2.47%) |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3,608,697 | +1.45(+0.53%) |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 3,754,597 | +1.15(+0.42%) |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4,811,483 | -3.05(-1.10%) |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3,936,488 | -0.49(-0.18%) |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6,283,757 | +2.87(+1.05%) |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 6,751,860 | +3.44(+1.27%) |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 4,913,559 | -1.55(-0.57%) |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 5,916,579 | -4.40(-1.59%) |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4,198,890 | -1.09(-0.39%) |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7,623,783 | +4.51(+1.65%) |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 18,362,676 | -21.42(-7.28%) |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 3,819,972 | -4.83(-1.61%) |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3,467,568 | -0.47(-0.16%) |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3,036,045 | -2.75(-0.91%) |
Apr 09, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2,997,769 | +0.64(+0.21%) |
Apr 08, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3,142,828 | -0.18(-0.06%) |
Apr 05, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4,918,182 | +7.77(+2.64%) |
Apr 04, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 8,349,770 | -10.60(-3.48%) |
Apr 03, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 3,047,162 | +0.74(+0.24%) |
Apr 02, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4,745,995 | +1.74(+0.58%) |