Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 291.63 | 294.15 | 285.44 | 285.73 | 3,749,512 | -8.49(-2.89%) |
Jun 11, 2024 | 290.12 | 294.31 | 288.79 | 294.22 | 2,457,392 | +3.79(+1.30%) |
Jun 10, 2024 | 287.38 | 290.52 | 287.00 | 290.43 | 2,509,904 | +2.03(+0.70%) |
Jun 07, 2024 | 291.44 | 291.81 | 288.15 | 288.40 | 2,626,975 | -3.34(-1.14%) |
Jun 06, 2024 | 291.20 | 293.87 | 290.60 | 291.74 | 2,362,542 | +0.72(+0.25%) |
Jun 05, 2024 | 288.26 | 292.31 | 288.06 | 291.02 | 3,001,996 | +2.96(+1.03%) |
Jun 04, 2024 | 281.76 | 288.88 | 280.34 | 288.06 | 3,498,587 | +6.30(+2.24%) |
Jun 03, 2024 | 286.35 | 287.52 | 280.71 | 281.76 | 3,596,336 | -0.53(-0.19%) |
May 31, 2024 | 284.80 | 285.39 | 278.69 | 282.29 | 6,884,088 | -2.51(-0.88%) |
May 30, 2024 | 289.97 | 290.50 | 284.29 | 284.80 | 5,007,948 | -8.97(-3.05%) |
May 29, 2024 | 294.15 | 296.10 | 291.01 | 293.77 | 4,477,834 | -3.96(-1.33%) |
May 28, 2024 | 299.37 | 300.32 | 295.82 | 297.73 | 3,530,297 | -3.26(-1.08%) |
May 24, 2024 | 306.89 | 307.46 | 300.33 | 300.99 | 2,048,662 | -4.94(-1.61%) |
May 23, 2024 | 310.14 | 310.99 | 304.56 | 305.93 | 2,526,292 | -1.18(-0.38%) |
May 22, 2024 | 303.96 | 308.19 | 303.69 | 307.11 | 2,432,384 | +3.47(+1.14%) |
May 21, 2024 | 306.79 | 307.15 | 302.96 | 303.64 | 1,866,504 | -2.06(-0.67%) |
May 20, 2024 | 303.51 | 307.07 | 301.61 | 305.70 | 2,418,080 | +2.11(+0.70%) |
May 17, 2024 | 309.74 | 309.74 | 300.01 | 303.59 | 4,243,071 | -4.41(-1.43%) |
May 16, 2024 | 309.66 | 310.59 | 306.75 | 308.00 | 2,585,001 | -0.52(-0.17%) |
May 15, 2024 | 305.00 | 308.52 | 301.44 | 308.52 | 4,230,795 | +1.57(+0.51%) |
May 14, 2024 | 308.90 | 312.29 | 306.22 | 306.95 | 1,812,930 | -0.46(-0.15%) |
May 13, 2024 | 308.15 | 308.80 | 306.88 | 307.41 | 1,695,053 | +1.08(+0.35%) |
May 10, 2024 | 308.00 | 309.26 | 306.06 | 306.33 | 1,786,951 | -0.28(-0.09%) |
May 09, 2024 | 307.00 | 308.20 | 302.92 | 306.61 | 3,238,143 | -5.38(-1.72%) |
May 08, 2024 | 310.12 | 313.40 | 310.12 | 311.99 | 2,296,394 | +1.33(+0.43%) |
May 07, 2024 | 307.90 | 312.14 | 307.60 | 310.66 | 2,483,631 | +4.60(+1.50%) |
May 06, 2024 | 305.17 | 306.79 | 303.27 | 306.06 | 2,361,475 | +2.35(+0.77%) |
May 03, 2024 | 302.52 | 304.96 | 301.67 | 303.71 | 2,767,143 | +3.37(+1.12%) |
May 02, 2024 | 300.76 | 303.33 | 298.27 | 300.34 | 2,699,686 | +1.68(+0.56%) |