Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 260.07 | 261.39 | 255.34 | 256.21 | 2,288,693 | -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%) |
May 01, 2024 | 269.63 | 274.65 | 268.31 | 272.66 | 4,874,987 | +1.38(+0.51%) |
Apr 30, 2024 | 262.62 | 275.08 | 260.94 | 271.28 | 6,945,037 | -0.51(-0.19%) |
Apr 29, 2024 | 272.06 | 272.66 | 270.84 | 271.79 | 3,205,773 | +0.46(+0.17%) |
Apr 26, 2024 | 269.48 | 274.33 | 268.63 | 271.33 | 3,660,069 | -2.49(-0.91%) |
Apr 25, 2024 | 275.23 | 278.01 | 272.95 | 273.82 | 4,205,359 | -1.14(-0.42%) |
Apr 24, 2024 | 273.76 | 275.24 | 271.13 | 274.96 | 4,097,563 | -0.13(-0.05%) |
Apr 23, 2024 | 275.03 | 275.61 | 272.47 | 275.09 | 3,296,802 | +1.29(+0.47%) |
Apr 22, 2024 | 271.98 | 274.72 | 270.56 | 273.80 | 3,149,671 | +3.57(+1.32%) |
Apr 19, 2024 | 270.25 | 270.46 | 268.74 | 270.24 | 3,036,702 | +1.00(+0.37%) |
Apr 18, 2024 | 269.23 | 269.54 | 267.11 | 269.23 | 3,424,574 | +1.02(+0.38%) |
Apr 17, 2024 | 264.78 | 268.38 | 263.81 | 268.21 | 3,402,986 | +4.49(+1.70%) |
Apr 16, 2024 | 264.41 | 265.27 | 263.44 | 263.72 | 2,931,587 | -0.79(-0.30%) |
Apr 15, 2024 | 266.13 | 266.79 | 264.33 | 264.51 | 3,710,678 | -1.15(-0.43%) |
Apr 12, 2024 | 266.18 | 266.50 | 264.86 | 265.67 | 2,726,216 | -1.22(-0.46%) |
Apr 11, 2024 | 267.76 | 268.14 | 265.43 | 266.89 | 2,536,356 | -0.05(-0.02%) |
Apr 10, 2024 | 265.25 | 267.25 | 263.40 | 266.94 | 3,842,148 | -0.76(-0.29%) |
Apr 09, 2024 | 264.50 | 267.93 | 263.79 | 267.70 | 3,960,605 | +1.87(+0.70%) |
Apr 08, 2024 | 265.52 | 266.96 | 264.15 | 265.83 | 3,777,378 | +0.86(+0.33%) |
Apr 05, 2024 | 267.68 | 268.87 | 264.64 | 264.97 | 6,860,321 | -3.38(-1.26%) |
Apr 04, 2024 | 274.46 | 274.46 | 268.18 | 268.35 | 4,120,833 | -5.41(-1.98%) |
Apr 03, 2024 | 274.79 | 276.17 | 273.38 | 273.76 | 2,765,613 | -2.19(-0.79%) |
Apr 02, 2024 | 278.19 | 278.67 | 275.66 | 275.95 | 2,926,633 | -2.46(-0.89%) |