Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 305.00 | 305.72 | 297.00 | 298.28 | 135,728 | -2.62(-0.87%) |
Jun 11, 2024 | 302.83 | 302.90 | 293.92 | 300.90 | 141,279 | -3.25(-1.07%) |
Jun 10, 2024 | 304.05 | 306.05 | 291.05 | 304.15 | 151,488 | -2.88(-0.94%) |
Jun 07, 2024 | 305.48 | 307.30 | 299.11 | 307.03 | 121,708 | -2.68(-0.87%) |
Jun 06, 2024 | 311.96 | 314.71 | 309.55 | 309.71 | 145,403 | -0.90(-0.29%) |
Jun 05, 2024 | 298.71 | 311.69 | 298.71 | 310.61 | 175,157 | +11.91(+3.99%) |
Jun 04, 2024 | 326.21 | 329.40 | 296.01 | 298.70 | 272,045 | -30.93(-9.38%) |
Jun 03, 2024 | 321.36 | 332.97 | 321.36 | 329.63 | 251,206 | +14.22(+4.51%) |
May 31, 2024 | 315.51 | 318.80 | 312.35 | 315.41 | 179,112 | +2.17(+0.69%) |
May 30, 2024 | 309.00 | 314.99 | 308.42 | 313.24 | 94,151 | +5.03(+1.63%) |
May 29, 2024 | 307.26 | 312.05 | 306.85 | 308.21 | 128,265 | -1.52(-0.49%) |
May 28, 2024 | 308.62 | 316.02 | 306.69 | 309.73 | 104,829 | +2.55(+0.83%) |
May 24, 2024 | 307.00 | 308.54 | 305.13 | 307.18 | 111,120 | +4.25(+1.40%) |
May 23, 2024 | 306.66 | 310.70 | 300.27 | 302.93 | 107,491 | -1.59(-0.52%) |
May 22, 2024 | 301.87 | 306.45 | 299.73 | 304.52 | 172,654 | +0.45(+0.15%) |
May 21, 2024 | 298.96 | 305.00 | 298.28 | 304.07 | 219,933 | +6.10(+2.05%) |
May 20, 2024 | 287.58 | 298.64 | 287.58 | 297.97 | 304,798 | +11.48(+4.01%) |
May 17, 2024 | 291.81 | 293.26 | 284.26 | 286.49 | 154,055 | -2.73(-0.94%) |
May 16, 2024 | 289.70 | 291.20 | 285.00 | 289.22 | 124,053 | -0.39(-0.13%) |
May 15, 2024 | 286.85 | 291.29 | 282.98 | 289.61 | 158,215 | +3.16(+1.10%) |
May 14, 2024 | 291.47 | 294.24 | 286.18 | 286.45 | 134,561 | -4.18(-1.44%) |
May 13, 2024 | 287.09 | 293.30 | 286.24 | 290.63 | 145,910 | +3.54(+1.23%) |
May 10, 2024 | 298.89 | 298.89 | 285.59 | 287.09 | 222,583 | -11.68(-3.91%) |
May 09, 2024 | 300.87 | 301.98 | 295.04 | 298.77 | 181,818 | -1.72(-0.57%) |
May 08, 2024 | 298.77 | 301.15 | 292.81 | 300.49 | 237,931 | -4.08(-1.34%) |
May 07, 2024 | 300.74 | 313.55 | 300.74 | 304.57 | 219,130 | +7.93(+2.67%) |
May 06, 2024 | 309.63 | 326.36 | 294.55 | 296.64 | 442,170 | -36.13(-10.86%) |
May 03, 2024 | 324.82 | 334.01 | 322.73 | 332.77 | 189,662 | +9.28(+2.87%) |
May 02, 2024 | 326.71 | 331.29 | 323.20 | 323.49 | 166,185 | +1.01(+0.31%) |
May 01, 2024 | 330.27 | 330.27 | 316.90 | 322.48 | 157,644 | -4.64(-1.42%) |
Apr 30, 2024 | 339.52 | 340.99 | 324.80 | 327.12 | 198,576 | -14.35(-4.20%) |
Apr 29, 2024 | 346.90 | 346.90 | 337.51 | 341.47 | 153,156 | -2.43(-0.71%) |
Apr 26, 2024 | 341.10 | 347.60 | 335.58 | 343.90 | 158,256 | +2.80(+0.82%) |
Apr 25, 2024 | 322.00 | 343.42 | 320.49 | 341.10 | 296,221 | +16.79(+5.18%) |
Apr 24, 2024 | 322.80 | 331.81 | 321.92 | 324.31 | 156,212 | +2.60(+0.81%) |
Apr 23, 2024 | 328.04 | 330.01 | 314.00 | 321.71 | 238,307 | -11.29(-3.39%) |
Apr 22, 2024 | 328.33 | 336.20 | 323.02 | 333.00 | 193,988 | +3.50(+1.06%) |
Apr 19, 2024 | 334.36 | 341.37 | 328.39 | 329.50 | 291,963 | -7.71(-2.29%) |
Apr 18, 2024 | 343.59 | 349.37 | 334.70 | 337.21 | 127,614 | -4.97(-1.45%) |
Apr 17, 2024 | 360.00 | 361.17 | 341.08 | 342.18 | 205,942 | -6.99(-2.00%) |
Apr 16, 2024 | 321.59 | 349.75 | 315.00 | 349.17 | 271,251 | +24.37(+7.50%) |
Apr 15, 2024 | 328.46 | 333.52 | 323.75 | 324.80 | 126,194 | -2.91(-0.89%) |
Apr 12, 2024 | 332.25 | 340.92 | 324.02 | 327.71 | 167,816 | -0.73(-0.22%) |
Apr 11, 2024 | 323.00 | 330.07 | 323.00 | 328.44 | 189,643 | +7.02(+2.18%) |
Apr 10, 2024 | 314.33 | 322.88 | 314.33 | 321.42 | 204,055 | -1.19(-0.37%) |
Apr 09, 2024 | 317.40 | 322.62 | 308.40 | 322.61 | 180,216 | +8.11(+2.58%) |
Apr 08, 2024 | 314.07 | 318.16 | 307.00 | 314.50 | 121,476 | +3.27(+1.05%) |
Apr 05, 2024 | 312.59 | 317.17 | 308.01 | 311.23 | 176,209 | -0.07(-0.02%) |
Apr 04, 2024 | 321.30 | 323.79 | 309.49 | 311.30 | 205,328 | -9.19(-2.87%) |
Apr 03, 2024 | 315.09 | 323.57 | 314.55 | 320.49 | 151,676 | +6.13(+1.95%) |
Apr 02, 2024 | 324.00 | 324.00 | 310.99 | 314.36 | 179,601 | -10.81(-3.32%) |