Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 297.33 | 299.40 | 293.56 | 294.42 | 997,237 | -1.32(-0.45%) |
Jun 06, 2024 | 296.77 | 299.08 | 295.07 | 295.74 | 1,236,952 | -0.68(-0.23%) |
Jun 05, 2024 | 287.99 | 297.13 | 287.43 | 296.42 | 1,890,211 | +9.29(+3.24%) |
Jun 04, 2024 | 288.38 | 289.84 | 283.75 | 287.13 | 1,135,209 | +0.98(+0.34%) |
Jun 03, 2024 | 287.31 | 289.67 | 281.26 | 286.15 | 1,265,752 | -0.16(-0.06%) |
May 31, 2024 | 287.67 | 289.57 | 279.02 | 286.31 | 3,475,949 | -1.94(-0.67%) |
May 30, 2024 | 290.50 | 290.50 | 287.38 | 288.25 | 2,121,463 | -3.45(-1.18%) |
May 29, 2024 | 291.79 | 293.00 | 288.44 | 291.70 | 1,776,394 | -4.51(-1.52%) |
May 28, 2024 | 293.07 | 297.91 | 293.07 | 296.21 | 1,479,652 | +1.93(+0.66%) |
May 24, 2024 | 293.70 | 297.68 | 291.03 | 294.28 | 957,106 | -0.41(-0.14%) |
May 23, 2024 | 297.67 | 301.94 | 293.50 | 294.69 | 1,873,492 | +1.85(+0.63%) |
May 22, 2024 | 291.92 | 294.49 | 290.50 | 292.84 | 1,219,337 | +2.74(+0.94%) |
May 21, 2024 | 292.23 | 292.98 | 289.68 | 290.10 | 1,181,440 | -2.37(-0.81%) |
May 20, 2024 | 288.74 | 292.62 | 287.30 | 292.47 | 1,044,936 | +3.66(+1.27%) |
May 17, 2024 | 290.00 | 290.28 | 288.38 | 288.81 | 895,921 | -0.12(-0.04%) |
May 16, 2024 | 293.10 | 294.74 | 288.72 | 288.93 | 1,222,393 | -4.17(-1.42%) |
May 15, 2024 | 287.19 | 294.42 | 285.82 | 293.10 | 1,994,628 | +9.77(+3.45%) |
May 14, 2024 | 284.60 | 285.37 | 282.10 | 283.33 | 1,315,781 | -1.13(-0.40%) |
May 13, 2024 | 289.20 | 289.20 | 283.94 | 284.46 | 1,058,161 | -3.02(-1.05%) |
May 10, 2024 | 285.70 | 290.54 | 285.28 | 287.48 | 840,609 | +2.20(+0.77%) |
May 09, 2024 | 283.05 | 287.23 | 282.25 | 285.28 | 1,001,259 | +2.71(+0.96%) |
May 08, 2024 | 282.50 | 284.61 | 281.35 | 282.57 | 1,237,036 | -1.47(-0.52%) |
May 07, 2024 | 286.00 | 288.42 | 283.80 | 284.04 | 1,040,477 | -1.15(-0.40%) |
May 06, 2024 | 281.78 | 285.22 | 280.27 | 285.19 | 1,013,742 | +3.56(+1.26%) |
May 03, 2024 | 280.39 | 284.31 | 279.34 | 281.63 | 1,371,197 | +5.19(+1.88%) |
May 02, 2024 | 275.84 | 277.45 | 270.39 | 276.44 | 1,643,385 | +2.01(+0.73%) |