Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 286.89 | 299.10 | 286.47 | 295.77 | 383,312 | +13.51(+4.79%) |
Jun 14, 2024 | 281.40 | 283.41 | 280.55 | 282.26 | 203,946 | +0.46(+0.16%) |
Jun 13, 2024 | 281.28 | 283.94 | 280.49 | 281.80 | 297,453 | -1.49(-0.53%) |
Jun 12, 2024 | 284.90 | 287.10 | 280.47 | 283.29 | 162,252 | +2.12(+0.75%) |
Jun 11, 2024 | 282.78 | 283.60 | 281.12 | 281.17 | 191,948 | -3.28(-1.15%) |
Jun 10, 2024 | 284.71 | 288.94 | 283.44 | 284.45 | 223,193 | -2.57(-0.90%) |
Jun 07, 2024 | 287.71 | 288.82 | 284.74 | 287.02 | 210,323 | -1.98(-0.69%) |
Jun 06, 2024 | 288.94 | 294.74 | 286.56 | 289.00 | 232,389 | -0.10(-0.03%) |
Jun 05, 2024 | 289.13 | 289.86 | 284.25 | 289.10 | 154,158 | +0.68(+0.24%) |
Jun 04, 2024 | 288.74 | 289.27 | 284.55 | 288.42 | 178,678 | -0.54(-0.19%) |
Jun 03, 2024 | 286.96 | 292.68 | 284.54 | 288.96 | 233,221 | +2.10(+0.73%) |
May 31, 2024 | 283.07 | 287.74 | 282.91 | 286.86 | 323,901 | +4.85(+1.72%) |
May 30, 2024 | 282.63 | 285.43 | 281.17 | 282.01 | 240,940 | -2.99(-1.05%) |
May 29, 2024 | 283.19 | 285.95 | 280.99 | 285.00 | 193,588 | -1.09(-0.38%) |
May 28, 2024 | 287.00 | 289.56 | 284.61 | 286.09 | 283,707 | -1.12(-0.39%) |
May 24, 2024 | 292.05 | 292.18 | 286.16 | 287.21 | 141,582 | -3.04(-1.05%) |
May 23, 2024 | 292.57 | 293.23 | 287.97 | 290.25 | 241,991 | -1.59(-0.54%) |
May 22, 2024 | 288.92 | 295.59 | 288.92 | 291.84 | 166,240 | +2.39(+0.83%) |
May 21, 2024 | 291.21 | 292.86 | 288.71 | 289.45 | 175,907 | -2.43(-0.83%) |
May 20, 2024 | 293.00 | 294.99 | 290.00 | 291.88 | 195,188 | -1.97(-0.67%) |
May 17, 2024 | 296.00 | 296.00 | 290.86 | 293.85 | 189,761 | -1.88(-0.64%) |
May 16, 2024 | 299.79 | 302.71 | 295.17 | 295.73 | 224,249 | -5.24(-1.74%) |
May 15, 2024 | 298.04 | 302.69 | 295.00 | 300.97 | 234,831 | +6.96(+2.37%) |
May 14, 2024 | 288.17 | 294.85 | 288.00 | 294.01 | 197,239 | +8.57(+3.00%) |
May 13, 2024 | 281.29 | 286.95 | 279.30 | 285.44 | 186,563 | +3.44(+1.22%) |
May 10, 2024 | 279.06 | 286.01 | 277.79 | 282.00 | 239,380 | +4.69(+1.69%) |
May 09, 2024 | 268.83 | 277.44 | 266.52 | 277.31 | 200,723 | +9.05(+3.37%) |
May 08, 2024 | 272.52 | 279.15 | 267.69 | 268.26 | 270,417 | -11.65(-4.16%) |
May 07, 2024 | 281.47 | 283.01 | 278.88 | 279.91 | 201,694 | -2.06(-0.73%) |
May 06, 2024 | 280.07 | 284.88 | 280.00 | 281.97 | 207,587 | +2.14(+0.76%) |
May 03, 2024 | 280.75 | 283.50 | 279.57 | 279.83 | 196,160 | +0.52(+0.19%) |
May 02, 2024 | 275.99 | 279.33 | 272.48 | 279.31 | 236,927 | +5.25(+1.92%) |
May 01, 2024 | 270.00 | 279.70 | 268.33 | 274.06 | 383,475 | +4.31(+1.60%) |
Apr 30, 2024 | 274.20 | 274.75 | 269.05 | 269.75 | 311,665 | -7.36(-2.66%) |
Apr 29, 2024 | 277.44 | 281.44 | 275.51 | 277.11 | 154,843 | +1.17(+0.42%) |
Apr 26, 2024 | 275.27 | 279.77 | 274.91 | 275.94 | 179,207 | +0.34(+0.12%) |
Apr 25, 2024 | 277.88 | 278.07 | 272.35 | 275.60 | 164,776 | -2.61(-0.94%) |
Apr 24, 2024 | 283.79 | 285.27 | 277.36 | 278.21 | 209,104 | -7.07(-2.48%) |
Apr 23, 2024 | 286.04 | 294.33 | 284.05 | 285.28 | 250,549 | +5.15(+1.84%) |
Apr 22, 2024 | 281.73 | 283.42 | 277.71 | 280.13 | 217,079 | +0.40(+0.14%) |
Apr 19, 2024 | 283.12 | 285.27 | 276.24 | 279.73 | 294,125 | -1.29(-0.46%) |
Apr 18, 2024 | 275.83 | 286.65 | 268.92 | 281.02 | 373,365 | -9.84(-3.38%) |
Apr 17, 2024 | 297.04 | 299.22 | 290.40 | 290.86 | 214,091 | -1.89(-0.65%) |
Apr 16, 2024 | 300.00 | 300.00 | 292.52 | 292.75 | 199,570 | -7.66(-2.55%) |
Apr 15, 2024 | 304.78 | 305.77 | 297.72 | 300.41 | 173,137 | -0.04(-0.01%) |
Apr 12, 2024 | 309.06 | 309.80 | 300.00 | 300.45 | 251,160 | -11.42(-3.66%) |
Apr 11, 2024 | 330.41 | 330.49 | 311.66 | 311.87 | 271,138 | -19.22(-5.81%) |
Apr 10, 2024 | 330.29 | 332.01 | 326.60 | 331.09 | 105,624 | -8.39(-2.47%) |
Apr 09, 2024 | 330.26 | 339.90 | 329.36 | 339.48 | 101,522 | +13.16(+4.03%) |
Apr 08, 2024 | 324.60 | 329.31 | 324.52 | 326.32 | 201,320 | +1.73(+0.53%) |
Apr 05, 2024 | 322.38 | 328.37 | 322.38 | 324.59 | 159,031 | +1.76(+0.55%) |
Apr 04, 2024 | 330.50 | 331.93 | 322.02 | 322.83 | 130,204 | -5.35(-1.63%) |
Apr 03, 2024 | 322.13 | 333.30 | 322.13 | 328.18 | 200,259 | -0.54(-0.16%) |
Apr 02, 2024 | 335.77 | 337.44 | 328.44 | 328.72 | 225,677 | -10.26(-3.03%) |