Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 298.21 | 299.09 | 294.72 | 295.28 | 1,110,354 | -3.25(-1.09%) |
Jun 24, 2024 | 299.48 | 302.75 | 298.47 | 298.53 | 1,124,477 | +0.28(+0.09%) |
Jun 21, 2024 | 299.56 | 300.22 | 296.68 | 298.25 | 1,692,403 | -1.38(-0.46%) |
Jun 20, 2024 | 298.00 | 299.65 | 297.00 | 299.63 | 751,557 | +1.63(+0.55%) |
Jun 18, 2024 | 293.57 | 298.05 | 293.17 | 298.00 | 748,597 | +4.17(+1.42%) |
Jun 17, 2024 | 291.18 | 294.19 | 290.66 | 293.83 | 510,984 | +2.05(+0.70%) |
Jun 14, 2024 | 290.70 | 292.04 | 288.45 | 291.78 | 639,949 | -0.74(-0.25%) |
Jun 13, 2024 | 293.68 | 294.57 | 290.73 | 292.52 | 686,673 | -1.82(-0.62%) |
Jun 12, 2024 | 292.98 | 295.20 | 292.20 | 294.34 | 871,952 | +1.69(+0.58%) |
Jun 11, 2024 | 293.60 | 293.66 | 291.13 | 292.65 | 1,068,732 | -2.03(-0.69%) |
Jun 10, 2024 | 300.00 | 300.00 | 293.86 | 294.68 | 1,013,865 | -4.46(-1.49%) |
Jun 07, 2024 | 298.20 | 300.16 | 297.87 | 299.14 | 684,272 | +0.87(+0.29%) |
Jun 06, 2024 | 299.00 | 300.50 | 298.10 | 298.27 | 988,172 | -1.18(-0.39%) |
Jun 05, 2024 | 297.90 | 299.65 | 295.63 | 299.45 | 469,209 | +2.13(+0.72%) |
Jun 04, 2024 | 298.37 | 299.24 | 296.90 | 297.32 | 618,209 | -0.94(-0.32%) |
Jun 03, 2024 | 300.89 | 302.42 | 296.44 | 298.26 | 723,467 | -1.51(-0.50%) |
May 31, 2024 | 296.02 | 300.23 | 295.38 | 299.77 | 1,302,880 | +3.69(+1.25%) |
May 30, 2024 | 293.94 | 296.66 | 293.94 | 296.08 | 728,272 | +2.60(+0.89%) |
May 29, 2024 | 296.03 | 297.13 | 293.25 | 293.48 | 771,459 | -3.86(-1.30%) |
May 28, 2024 | 299.54 | 299.75 | 297.07 | 297.34 | 800,456 | -2.28(-0.76%) |
May 24, 2024 | 299.00 | 300.48 | 297.22 | 299.62 | 784,156 | +3.10(+1.05%) |
May 23, 2024 | 297.96 | 298.26 | 295.15 | 296.52 | 720,773 | -1.49(-0.50%) |
May 22, 2024 | 297.48 | 299.36 | 296.16 | 298.01 | 882,684 | +0.95(+0.32%) |
May 21, 2024 | 301.00 | 301.48 | 296.35 | 297.06 | 1,103,426 | -3.17(-1.06%) |
May 20, 2024 | 298.50 | 301.00 | 298.01 | 300.23 | 940,302 | +1.21(+0.40%) |
May 17, 2024 | 296.59 | 299.14 | 295.46 | 299.02 | 894,181 | +3.27(+1.11%) |
May 16, 2024 | 294.97 | 297.23 | 294.62 | 295.75 | 613,506 | +1.16(+0.39%) |
May 15, 2024 | 293.80 | 295.25 | 293.68 | 294.59 | 752,378 | +0.53(+0.18%) |
May 14, 2024 | 293.44 | 294.56 | 292.47 | 294.06 | 655,291 | +0.53(+0.18%) |
May 13, 2024 | 296.37 | 297.33 | 292.61 | 293.53 | 1,406,783 | -2.91(-0.98%) |
May 10, 2024 | 296.58 | 297.88 | 296.00 | 296.44 | 1,019,424 | +0.47(+0.16%) |
May 09, 2024 | 292.75 | 296.27 | 292.00 | 295.97 | 707,614 | +3.23(+1.10%) |
May 08, 2024 | 294.00 | 294.07 | 291.83 | 292.74 | 1,008,151 | -0.63(-0.21%) |
May 07, 2024 | 292.34 | 293.74 | 291.20 | 293.37 | 715,639 | +1.99(+0.68%) |
May 06, 2024 | 289.47 | 291.61 | 289.46 | 291.38 | 870,245 | +3.24(+1.12%) |
May 03, 2024 | 288.00 | 289.00 | 286.00 | 288.14 | 974,322 | +0.78(+0.27%) |
May 02, 2024 | 286.04 | 288.58 | 282.51 | 287.36 | 1,134,840 | +0.83(+0.29%) |
May 01, 2024 | 286.58 | 288.09 | 284.83 | 286.53 | 890,864 | -0.56(-0.20%) |
Apr 30, 2024 | 286.91 | 289.20 | 286.42 | 287.09 | 1,423,476 | -0.70(-0.24%) |
Apr 29, 2024 | 287.96 | 289.93 | 285.43 | 287.79 | 1,293,662 | +3.38(+1.19%) |
Apr 26, 2024 | 284.73 | 286.77 | 282.80 | 284.41 | 1,244,206 | -0.49(-0.17%) |
Apr 25, 2024 | 282.76 | 285.75 | 279.44 | 284.90 | 1,769,707 | +3.79(+1.35%) |
Apr 24, 2024 | 289.19 | 290.37 | 274.31 | 281.11 | 4,023,495 | -11.61(-3.97%) |
Apr 23, 2024 | 292.72 | 294.69 | 291.68 | 292.72 | 1,132,404 | +1.41(+0.48%) |
Apr 22, 2024 | 289.94 | 292.71 | 288.05 | 291.31 | 889,033 | +2.69(+0.93%) |
Apr 19, 2024 | 287.43 | 289.29 | 286.73 | 288.62 | 1,074,960 | +3.35(+1.17%) |
Apr 18, 2024 | 284.02 | 286.91 | 284.02 | 285.27 | 636,569 | +0.81(+0.28%) |
Apr 17, 2024 | 286.50 | 286.50 | 283.67 | 284.46 | 708,717 | -0.84(-0.29%) |
Apr 16, 2024 | 285.46 | 286.36 | 283.68 | 285.30 | 1,388,505 | +0.55(+0.19%) |
Apr 15, 2024 | 291.71 | 291.75 | 284.36 | 284.75 | 976,549 | -3.12(-1.08%) |
Apr 12, 2024 | 288.41 | 290.75 | 286.79 | 287.87 | 1,280,979 | +0.37(+0.13%) |
Apr 11, 2024 | 287.83 | 288.64 | 286.16 | 287.50 | 710,978 | -1.12(-0.39%) |
Apr 10, 2024 | 285.99 | 289.32 | 285.26 | 288.62 | 940,189 | +1.19(+0.42%) |
Apr 09, 2024 | 290.60 | 293.23 | 285.79 | 287.43 | 1,013,127 | -4.27(-1.46%) |
Apr 08, 2024 | 294.55 | 295.05 | 291.46 | 291.69 | 950,501 | -2.04(-0.69%) |
Apr 05, 2024 | 291.57 | 294.01 | 290.01 | 293.74 | 883,901 | +1.95(+0.67%) |
Apr 04, 2024 | 292.12 | 293.12 | 290.54 | 291.78 | 1,397,964 | +1.52(+0.52%) |
Apr 03, 2024 | 289.15 | 290.56 | 287.02 | 290.26 | 1,302,544 | +1.14(+0.40%) |
Apr 02, 2024 | 290.37 | 291.07 | 287.03 | 289.12 | 1,848,064 | -1.00(-0.35%) |