Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 307.08 | 308.49 | 306.22 | 306.73 | 64,874 | +2.71(+0.89%) |
Jun 11, 2024 | 302.61 | 304.04 | 301.39 | 304.02 | 75,658 | +0.43(+0.14%) |
Jun 10, 2024 | 301.90 | 303.62 | 301.66 | 303.59 | 42,818 | +1.13(+0.37%) |
Jun 07, 2024 | 302.30 | 304.02 | 301.84 | 302.46 | 83,192 | -0.63(-0.21%) |
Jun 06, 2024 | 303.26 | 303.71 | 302.29 | 303.09 | 62,328 | -0.17(-0.06%) |
Jun 05, 2024 | 301.07 | 303.34 | 300.02 | 303.26 | 84,924 | +3.60(+1.20%) |
Jun 04, 2024 | 299.27 | 300.21 | 297.98 | 299.66 | 49,102 | -0.08(-0.03%) |
Jun 03, 2024 | 300.95 | 300.95 | 297.17 | 299.74 | 70,392 | -0.13(-0.04%) |
May 31, 2024 | 298.03 | 299.87 | 295.01 | 299.87 | 108,165 | +2.69(+0.91%) |
May 30, 2024 | 298.20 | 298.70 | 296.57 | 297.17 | 289,849 | -1.74(-0.58%) |
May 29, 2024 | 298.59 | 299.50 | 298.42 | 298.91 | 201,853 | -2.18(-0.72%) |
May 28, 2024 | 301.93 | 301.93 | 299.72 | 301.08 | 176,572 | -0.18(-0.06%) |
May 24, 2024 | 300.05 | 301.67 | 299.86 | 301.26 | 98,212 | +2.23(+0.75%) |
May 23, 2024 | 303.32 | 303.32 | 298.47 | 299.03 | 127,546 | -2.76(-0.92%) |
May 22, 2024 | 302.56 | 302.62 | 300.44 | 301.79 | 214,787 | -0.98(-0.32%) |
May 21, 2024 | 301.51 | 302.77 | 301.51 | 302.77 | 139,132 | +0.54(+0.18%) |
May 20, 2024 | 301.70 | 303.05 | 301.70 | 302.23 | 63,080 | +0.49(+0.16%) |
May 17, 2024 | 301.50 | 301.77 | 300.90 | 301.74 | 60,851 | +0.51(+0.17%) |
May 16, 2024 | 302.40 | 302.95 | 301.23 | 301.23 | 49,008 | -0.92(-0.30%) |
May 15, 2024 | 300.39 | 302.39 | 299.78 | 302.15 | 55,973 | +3.52(+1.18%) |
May 14, 2024 | 297.24 | 298.83 | 297.08 | 298.63 | 100,516 | +1.63(+0.55%) |
May 13, 2024 | 297.82 | 298.02 | 296.75 | 297.00 | 47,453 | +0.05(+0.02%) |
May 10, 2024 | 297.80 | 298.04 | 296.51 | 296.95 | 66,652 | +0.13(+0.04%) |
May 09, 2024 | 295.20 | 296.82 | 294.68 | 296.82 | 99,824 | +1.81(+0.61%) |
May 08, 2024 | 294.06 | 295.22 | 293.94 | 295.02 | 33,035 | -0.21(-0.07%) |
May 07, 2024 | 295.30 | 295.98 | 294.87 | 295.23 | 174,771 | +0.36(+0.12%) |
May 06, 2024 | 293.25 | 294.90 | 293.12 | 294.87 | 222,696 | +3.28(+1.13%) |
May 03, 2024 | 292.10 | 292.75 | 290.41 | 291.59 | 58,007 | +3.55(+1.23%) |
May 02, 2024 | 287.60 | 288.73 | 285.29 | 288.04 | 96,840 | +2.27(+0.80%) |
May 01, 2024 | 286.03 | 290.01 | 285.16 | 285.76 | 75,216 | -0.46(-0.16%) |
Apr 30, 2024 | 290.10 | 290.47 | 286.18 | 286.22 | 78,101 | -4.80(-1.65%) |
Apr 29, 2024 | 290.78 | 291.22 | 289.57 | 291.02 | 110,651 | +1.04(+0.36%) |
Apr 26, 2024 | 288.99 | 290.67 | 288.44 | 289.98 | 103,669 | +2.84(+0.99%) |
Apr 25, 2024 | 284.67 | 287.62 | 283.88 | 287.14 | 52,976 | -1.33(-0.46%) |
Apr 24, 2024 | 289.24 | 289.52 | 287.16 | 288.47 | 110,665 | +0.09(+0.03%) |
Apr 23, 2024 | 286.24 | 288.94 | 285.97 | 288.38 | 101,038 | +3.38(+1.19%) |
Apr 22, 2024 | 283.97 | 286.54 | 282.69 | 285.00 | 132,075 | +2.55(+0.90%) |
Apr 19, 2024 | 284.35 | 285.06 | 281.66 | 282.44 | 123,820 | -2.06(-0.73%) |
Apr 18, 2024 | 285.64 | 287.14 | 284.10 | 284.51 | 102,593 | -0.22(-0.08%) |
Apr 17, 2024 | 288.35 | 288.35 | 284.45 | 284.73 | 132,617 | -2.16(-0.75%) |
Apr 16, 2024 | 287.53 | 288.39 | 286.11 | 286.89 | 149,188 | -0.70(-0.24%) |
Apr 15, 2024 | 293.79 | 293.79 | 287.00 | 287.59 | 171,003 | -3.62(-1.24%) |
Apr 12, 2024 | 293.56 | 294.14 | 290.38 | 291.21 | 175,610 | -4.37(-1.48%) |
Apr 11, 2024 | 294.24 | 296.29 | 292.39 | 295.58 | 91,102 | +2.17(+0.74%) |
Apr 10, 2024 | 292.87 | 294.72 | 292.34 | 293.40 | 271,817 | -3.44(-1.16%) |
Apr 09, 2024 | 297.18 | 297.48 | 294.12 | 296.85 | 204,102 | +0.53(+0.18%) |
Apr 08, 2024 | 296.56 | 297.08 | 296.08 | 296.32 | 51,838 | +0.28(+0.09%) |
Apr 05, 2024 | 293.70 | 297.17 | 293.68 | 296.04 | 62,672 | +3.04(+1.04%) |
Apr 04, 2024 | 298.84 | 299.24 | 292.94 | 292.99 | 115,467 | -3.68(-1.24%) |
Apr 03, 2024 | 295.31 | 297.43 | 295.31 | 296.68 | 127,041 | +0.60(+0.20%) |
Apr 02, 2024 | 295.81 | 296.17 | 294.94 | 296.08 | 94,506 | -2.28(-0.77%) |