Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 304.59 | 308.70 | 301.65 | 304.73 | 271,377 | -0.30(-0.10%) |
Jun 06, 2024 | 318.57 | 320.45 | 302.31 | 305.03 | 297,793 | -14.62(-4.57%) |
Jun 05, 2024 | 303.20 | 321.75 | 303.05 | 319.65 | 495,635 | +18.65(+6.20%) |
Jun 04, 2024 | 316.27 | 317.00 | 297.20 | 301.00 | 693,275 | -15.74(-4.97%) |
Jun 03, 2024 | 331.66 | 331.85 | 306.07 | 316.74 | 481,272 | -10.60(-3.24%) |
May 31, 2024 | 336.13 | 343.70 | 319.82 | 327.34 | 499,732 | -7.88(-2.35%) |
May 30, 2024 | 338.26 | 341.69 | 333.19 | 335.22 | 234,724 | -2.68(-0.79%) |
May 29, 2024 | 335.39 | 341.53 | 335.39 | 337.90 | 276,858 | -0.93(-0.27%) |
May 28, 2024 | 345.20 | 346.87 | 333.72 | 338.83 | 396,677 | -3.49(-1.02%) |
May 24, 2024 | 332.09 | 343.73 | 332.09 | 342.32 | 347,460 | +11.70(+3.54%) |
May 23, 2024 | 332.06 | 336.85 | 327.98 | 330.62 | 299,098 | +1.81(+0.55%) |
May 22, 2024 | 327.70 | 331.63 | 324.91 | 328.81 | 321,345 | +1.45(+0.44%) |
May 21, 2024 | 318.51 | 327.80 | 318.19 | 327.36 | 256,517 | +6.14(+1.91%) |
May 20, 2024 | 318.94 | 321.87 | 314.04 | 321.22 | 331,681 | +4.99(+1.58%) |
May 17, 2024 | 324.00 | 326.28 | 315.15 | 316.23 | 489,399 | -5.37(-1.67%) |
May 16, 2024 | 337.98 | 341.01 | 319.38 | 321.60 | 489,572 | -17.96(-5.29%) |
May 15, 2024 | 337.56 | 343.97 | 334.72 | 339.56 | 494,501 | +5.24(+1.57%) |
May 14, 2024 | 331.75 | 335.68 | 317.70 | 334.32 | 440,485 | +1.83(+0.55%) |
May 13, 2024 | 345.13 | 345.75 | 332.13 | 332.49 | 284,016 | -12.31(-3.57%) |
May 10, 2024 | 349.24 | 352.45 | 341.56 | 344.80 | 253,374 | -2.11(-0.61%) |
May 09, 2024 | 347.09 | 351.19 | 344.72 | 346.91 | 349,132 | +1.00(+0.29%) |
May 08, 2024 | 342.06 | 346.27 | 336.37 | 345.91 | 360,018 | +2.58(+0.75%) |
May 07, 2024 | 332.79 | 345.44 | 330.75 | 343.33 | 634,564 | +8.08(+2.41%) |
May 06, 2024 | 318.80 | 337.04 | 318.80 | 335.25 | 508,615 | +20.49(+6.51%) |
May 03, 2024 | 312.73 | 317.52 | 312.31 | 314.76 | 364,197 | +7.31(+2.38%) |
May 02, 2024 | 303.35 | 308.35 | 298.85 | 307.44 | 284,935 | +5.77(+1.91%) |
May 01, 2024 | 309.73 | 311.55 | 298.57 | 301.68 | 302,064 | -7.46(-2.41%) |
Apr 30, 2024 | 308.14 | 313.77 | 308.14 | 309.14 | 406,360 | -1.28(-0.41%) |
Apr 29, 2024 | 305.00 | 310.88 | 301.31 | 310.42 | 449,125 | +8.68(+2.88%) |
Apr 26, 2024 | 319.73 | 323.71 | 293.72 | 301.74 | 663,549 | -9.39(-3.02%) |
Apr 25, 2024 | 304.32 | 314.32 | 304.19 | 311.13 | 459,839 | +2.71(+0.88%) |
Apr 24, 2024 | 316.00 | 319.41 | 305.90 | 308.42 | 330,874 | +0.22(+0.07%) |
Apr 23, 2024 | 298.00 | 308.36 | 296.40 | 308.20 | 334,339 | +13.23(+4.48%) |
Apr 22, 2024 | 292.65 | 299.12 | 290.44 | 294.98 | 228,945 | +4.50(+1.55%) |
Apr 19, 2024 | 292.25 | 295.24 | 287.20 | 290.48 | 411,575 | -1.51(-0.52%) |
Apr 18, 2024 | 301.26 | 303.36 | 291.78 | 291.99 | 325,150 | -7.39(-2.47%) |
Apr 17, 2024 | 305.03 | 305.48 | 293.27 | 299.38 | 374,769 | -4.00(-1.32%) |
Apr 16, 2024 | 300.81 | 306.39 | 298.75 | 303.38 | 221,325 | -0.35(-0.11%) |
Apr 15, 2024 | 311.35 | 313.73 | 299.66 | 303.73 | 250,670 | -3.59(-1.17%) |
Apr 12, 2024 | 308.36 | 311.76 | 305.86 | 307.31 | 231,153 | -2.56(-0.83%) |
Apr 11, 2024 | 304.40 | 311.43 | 302.69 | 309.87 | 287,533 | +6.37(+2.10%) |
Apr 10, 2024 | 298.64 | 306.29 | 297.42 | 303.50 | 405,897 | -2.39(-0.78%) |
Apr 09, 2024 | 323.96 | 324.16 | 304.74 | 305.88 | 430,961 | -15.97(-4.96%) |
Apr 08, 2024 | 324.72 | 326.36 | 319.07 | 321.85 | 217,291 | -1.27(-0.39%) |
Apr 05, 2024 | 313.42 | 323.92 | 312.48 | 323.12 | 304,338 | +10.89(+3.49%) |
Apr 04, 2024 | 324.72 | 334.96 | 311.71 | 312.23 | 274,555 | -8.05(-2.51%) |
Apr 03, 2024 | 311.61 | 321.26 | 311.61 | 320.28 | 261,601 | +6.53(+2.08%) |
Apr 02, 2024 | 314.85 | 315.07 | 310.49 | 313.75 | 322,226 | -5.46(-1.71%) |