Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 279.10 | 280.18 | 272.05 | 272.58 | 41,359 | -7.04(-2.52%) |
Jun 06, 2024 | 280.06 | 280.93 | 273.54 | 279.62 | 78,189 | -1.17(-0.42%) |
Jun 05, 2024 | 276.44 | 287.00 | 276.44 | 280.79 | 99,733 | +5.42(+1.97%) |
Jun 04, 2024 | 277.77 | 279.90 | 274.47 | 275.37 | 79,049 | -4.56(-1.63%) |
Jun 03, 2024 | 287.61 | 288.27 | 277.14 | 279.93 | 103,748 | -6.08(-2.13%) |
May 31, 2024 | 277.27 | 286.48 | 273.54 | 286.01 | 117,668 | +10.80(+3.92%) |
May 30, 2024 | 272.55 | 278.32 | 269.63 | 275.21 | 65,688 | +5.22(+1.93%) |
May 29, 2024 | 266.23 | 270.77 | 266.23 | 269.99 | 73,841 | -0.02(-0.01%) |
May 28, 2024 | 275.76 | 275.76 | 269.34 | 270.01 | 74,095 | -3.21(-1.17%) |
May 24, 2024 | 270.97 | 273.23 | 270.96 | 273.22 | 43,677 | +3.94(+1.46%) |
May 23, 2024 | 277.37 | 277.37 | 268.13 | 269.28 | 101,488 | -7.27(-2.63%) |
May 22, 2024 | 283.76 | 284.33 | 274.95 | 276.55 | 77,157 | -8.45(-2.96%) |
May 21, 2024 | 284.85 | 286.99 | 282.78 | 285.00 | 40,867 | -1.56(-0.54%) |
May 20, 2024 | 279.25 | 289.61 | 279.25 | 286.56 | 77,703 | +7.54(+2.70%) |
May 17, 2024 | 284.71 | 284.71 | 276.12 | 279.02 | 109,264 | -0.11(-0.04%) |
May 16, 2024 | 281.29 | 281.92 | 278.81 | 279.13 | 61,694 | -1.70(-0.61%) |
May 15, 2024 | 286.20 | 286.99 | 280.80 | 280.83 | 62,277 | -1.63(-0.58%) |
May 14, 2024 | 286.14 | 286.14 | 278.15 | 282.46 | 78,450 | -0.07(-0.02%) |
May 13, 2024 | 289.20 | 289.20 | 281.64 | 282.53 | 79,800 | -5.02(-1.75%) |
May 10, 2024 | 288.80 | 288.80 | 283.31 | 287.55 | 37,314 | +0.30(+0.10%) |
May 09, 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 38,524 | +3.52(+1.24%) |
May 08, 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 53,638 | +2.29(+0.81%) |
May 07, 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 83,886 | +0.18(+0.06%) |
May 06, 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 81,442 | +8.80(+3.23%) |
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 100,195 | +5.60(+2.10%) |
May 02, 2024 | 264.01 | 270.61 | 259.19 | 266.86 | 212,520 | +5.34(+2.04%) |