Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 269.77 | 270.10 | 267.18 | 269.72 | 1,341,331 | -0.61(-0.23%) |
Jun 05, 2024 | 270.97 | 271.98 | 268.94 | 270.33 | 804,051 | +0.03(+0.01%) |
Jun 04, 2024 | 269.80 | 271.19 | 267.38 | 270.30 | 1,453,830 | -0.61(-0.23%) |
Jun 03, 2024 | 266.26 | 271.55 | 265.72 | 270.91 | 2,101,832 | +4.21(+1.58%) |
May 31, 2024 | 261.50 | 266.93 | 260.54 | 266.70 | 2,569,053 | +6.20(+2.38%) |
May 30, 2024 | 260.86 | 261.50 | 258.32 | 260.50 | 1,185,597 | +0.23(+0.09%) |
May 29, 2024 | 262.51 | 264.17 | 259.56 | 260.27 | 1,109,082 | -4.36(-1.65%) |
May 28, 2024 | 264.20 | 265.34 | 263.01 | 264.63 | 1,207,704 | +0.02(+0.01%) |
May 24, 2024 | 264.62 | 266.44 | 263.45 | 264.61 | 1,070,640 | +1.61(+0.61%) |
May 23, 2024 | 264.50 | 265.19 | 261.41 | 263.00 | 1,466,596 | -1.65(-0.62%) |
May 22, 2024 | 263.23 | 264.70 | 261.27 | 264.65 | 1,059,967 | -0.01(-0.00%) |
May 21, 2024 | 266.11 | 267.25 | 263.72 | 264.66 | 1,900,231 | -1.55(-0.58%) |
May 20, 2024 | 261.57 | 266.43 | 261.14 | 266.21 | 2,246,020 | +3.51(+1.34%) |
May 17, 2024 | 258.00 | 262.98 | 255.86 | 262.70 | 2,877,893 | +5.66(+2.20%) |
May 16, 2024 | 252.53 | 258.13 | 252.14 | 257.04 | 2,746,008 | +5.44(+2.16%) |
May 15, 2024 | 250.12 | 251.77 | 248.60 | 251.60 | 1,068,153 | +3.04(+1.22%) |
May 14, 2024 | 251.77 | 252.19 | 248.37 | 248.56 | 1,613,369 | -1.70(-0.68%) |
May 13, 2024 | 251.58 | 253.73 | 250.05 | 250.26 | 2,289,363 | -0.29(-0.12%) |
May 10, 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1,555,107 | -0.06(-0.02%) |
May 09, 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 840,348 | +4.34(+1.76%) |
May 08, 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891,345 | -2.38(-0.96%) |
May 07, 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 1,099,754 | +1.05(+0.42%) |
May 06, 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936,855 | +1.73(+0.70%) |
May 03, 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1,559,472 | +2.18(+0.89%) |
May 02, 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 1,811,410 | +6.20(+2.61%) |