Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 313.14 | 314.84 | 300.79 | 306.01 | 2,135,130 | -9.48(-3.00%) |
Jun 12, 2024 | 311.00 | 316.11 | 309.29 | 315.49 | 1,139,108 | +5.49(+1.77%) |
Jun 11, 2024 | 319.00 | 319.38 | 306.08 | 310.00 | 1,808,759 | +1.00(+0.32%) |
Jun 10, 2024 | 309.46 | 312.16 | 305.37 | 309.00 | 1,547,814 | +0.79(+0.26%) |
Jun 07, 2024 | 318.99 | 319.05 | 307.67 | 308.21 | 2,137,706 | -11.30(-3.54%) |
Jun 06, 2024 | 325.00 | 328.63 | 318.10 | 319.51 | 1,229,050 | -5.24(-1.61%) |
Jun 05, 2024 | 326.55 | 331.08 | 322.55 | 324.75 | 1,821,881 | -1.93(-0.59%) |
Jun 04, 2024 | 312.64 | 326.76 | 310.50 | 326.68 | 3,486,121 | +13.06(+4.16%) |
Jun 03, 2024 | 313.01 | 317.00 | 307.36 | 313.62 | 2,278,218 | +16.84(+5.67%) |
May 31, 2024 | 301.89 | 304.65 | 292.21 | 296.78 | 1,478,286 | -7.91(-2.60%) |
May 30, 2024 | 305.45 | 307.24 | 301.59 | 304.69 | 704,975 | -2.83(-0.92%) |
May 29, 2024 | 307.71 | 309.15 | 304.10 | 307.52 | 1,107,848 | -2.77(-0.89%) |
May 28, 2024 | 307.00 | 312.00 | 306.00 | 310.29 | 1,080,659 | +2.13(+0.69%) |
May 24, 2024 | 298.00 | 309.64 | 298.00 | 308.16 | 1,165,620 | +7.65(+2.55%) |
May 23, 2024 | 302.92 | 305.82 | 296.98 | 300.51 | 1,013,117 | +1.75(+0.59%) |
May 22, 2024 | 306.00 | 306.69 | 295.71 | 298.76 | 1,376,761 | -6.17(-2.02%) |
May 21, 2024 | 304.85 | 307.98 | 302.38 | 304.93 | 1,028,912 | -3.28(-1.06%) |
May 20, 2024 | 303.00 | 312.69 | 303.00 | 308.21 | 1,487,298 | +5.39(+1.78%) |
May 17, 2024 | 299.95 | 302.87 | 298.12 | 302.82 | 893,624 | +4.70(+1.58%) |
May 16, 2024 | 302.54 | 304.92 | 297.86 | 298.12 | 1,315,964 | -4.92(-1.62%) |
May 15, 2024 | 298.85 | 303.07 | 295.39 | 303.04 | 2,013,534 | +12.92(+4.45%) |
May 14, 2024 | 287.72 | 291.54 | 286.20 | 290.12 | 916,463 | +0.41(+0.14%) |
May 13, 2024 | 294.65 | 295.41 | 287.17 | 289.71 | 898,785 | -4.89(-1.66%) |
May 10, 2024 | 300.21 | 303.66 | 293.08 | 294.60 | 945,621 | -4.06(-1.36%) |
May 09, 2024 | 298.88 | 301.37 | 294.26 | 298.66 | 844,737 | +0.01(+0.00%) |
May 08, 2024 | 297.55 | 303.30 | 296.17 | 298.65 | 2,108,125 | +0.60(+0.20%) |
May 07, 2024 | 296.54 | 299.83 | 294.76 | 298.05 | 1,332,144 | -1.43(-0.48%) |
May 06, 2024 | 298.00 | 300.04 | 294.62 | 299.48 | 1,395,017 | +3.41(+1.15%) |
May 03, 2024 | 294.81 | 298.82 | 292.04 | 296.07 | 1,503,922 | +1.90(+0.65%) |
May 02, 2024 | 287.52 | 294.39 | 283.39 | 294.17 | 1,627,541 | +9.63(+3.38%) |