Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 332.69 | 335.19 | 327.66 | 328.18 | 28,123 | -7.32(-2.18%) |
Jun 05, 2024 | 340.86 | 340.86 | 335.50 | 335.50 | 28,573 | -3.10(-0.92%) |
Jun 04, 2024 | 336.56 | 339.85 | 335.34 | 338.60 | 19,318 | -2.56(-0.75%) |
Jun 03, 2024 | 345.68 | 345.75 | 336.49 | 341.16 | 19,673 | -1.58(-0.46%) |
May 31, 2024 | 352.17 | 353.00 | 340.63 | 342.74 | 24,389 | -3.04(-0.88%) |
May 30, 2024 | 338.54 | 351.06 | 338.54 | 345.78 | 14,032 | +5.99(+1.76%) |
May 29, 2024 | 339.04 | 342.50 | 335.66 | 339.79 | 17,977 | -4.10(-1.19%) |
May 28, 2024 | 348.83 | 351.00 | 343.88 | 343.89 | 25,188 | -6.30(-1.80%) |
May 24, 2024 | 355.48 | 358.29 | 350.19 | 350.19 | 14,384 | -1.63(-0.46%) |
May 23, 2024 | 362.16 | 362.16 | 351.82 | 351.82 | 17,295 | -6.53(-1.82%) |
May 22, 2024 | 361.16 | 361.48 | 353.53 | 358.35 | 12,197 | -3.39(-0.94%) |
May 21, 2024 | 361.48 | 364.43 | 355.38 | 361.74 | 25,441 | -1.11(-0.31%) |
May 20, 2024 | 365.26 | 369.75 | 362.85 | 362.85 | 23,224 | -1.72(-0.47%) |
May 17, 2024 | 369.72 | 369.72 | 362.02 | 364.57 | 20,580 | -2.61(-0.71%) |
May 16, 2024 | 374.66 | 374.66 | 367.17 | 367.17 | 20,175 | -5.66(-1.52%) |
May 15, 2024 | 377.29 | 378.52 | 371.06 | 372.83 | 38,043 | -1.98(-0.53%) |
May 14, 2024 | 371.71 | 377.55 | 369.77 | 374.81 | 22,144 | +6.29(+1.71%) |
May 13, 2024 | 368.69 | 371.74 | 366.89 | 368.52 | 19,659 | +2.52(+0.69%) |
May 10, 2024 | 373.20 | 373.20 | 365.66 | 366.00 | 30,901 | -5.34(-1.44%) |
May 09, 2024 | 373.74 | 374.21 | 370.25 | 371.34 | 33,911 | -0.40(-0.11%) |
May 08, 2024 | 375.18 | 378.18 | 365.64 | 371.74 | 37,310 | +0.22(+0.06%) |
May 07, 2024 | 366.29 | 376.77 | 364.34 | 371.52 | 47,054 | +11.52(+3.20%) |
May 06, 2024 | 339.96 | 368.84 | 339.96 | 360.00 | 39,875 | +20.05(+5.90%) |
May 03, 2024 | 326.25 | 340.40 | 326.24 | 339.95 | 24,901 | +13.50(+4.14%) |
May 02, 2024 | 320.26 | 326.45 | 315.24 | 326.45 | 27,484 | +6.07(+1.89%) |
May 01, 2024 | 312.21 | 322.30 | 309.73 | 320.39 | 38,273 | +10.60(+3.42%) |
Apr 30, 2024 | 306.46 | 311.28 | 305.18 | 309.78 | 30,990 | +1.00(+0.32%) |
Apr 29, 2024 | 306.46 | 309.61 | 305.73 | 308.79 | 12,271 | +1.56(+0.51%) |
Apr 26, 2024 | 299.79 | 307.23 | 299.79 | 307.23 | 8,678 | +6.20(+2.06%) |
Apr 25, 2024 | 300.46 | 301.22 | 299.02 | 301.03 | 13,889 | -2.76(-0.91%) |
Apr 24, 2024 | 303.72 | 305.29 | 298.03 | 303.79 | 18,381 | -0.28(-0.09%) |
Apr 23, 2024 | 302.06 | 307.56 | 302.06 | 304.07 | 22,982 | +3.92(+1.31%) |
Apr 22, 2024 | 298.32 | 302.87 | 298.09 | 300.15 | 18,440 | +3.60(+1.21%) |
Apr 19, 2024 | 293.30 | 296.59 | 291.20 | 296.55 | 24,220 | +1.75(+0.59%) |
Apr 18, 2024 | 292.24 | 297.22 | 291.50 | 294.80 | 30,438 | +2.46(+0.84%) |
Apr 17, 2024 | 291.97 | 294.30 | 290.52 | 292.35 | 28,970 | +1.27(+0.44%) |
Apr 16, 2024 | 292.34 | 292.65 | 289.12 | 291.08 | 25,667 | -2.36(-0.80%) |
Apr 15, 2024 | 294.50 | 296.36 | 288.30 | 293.44 | 29,981 | +0.93(+0.32%) |
Apr 12, 2024 | 293.11 | 297.84 | 287.85 | 292.51 | 34,405 | -1.04(-0.35%) |
Apr 11, 2024 | 290.81 | 296.43 | 290.69 | 293.55 | 29,215 | +3.75(+1.29%) |
Apr 10, 2024 | 298.86 | 300.44 | 288.87 | 289.80 | 34,564 | -11.20(-3.72%) |
Apr 09, 2024 | 302.79 | 303.53 | 296.50 | 301.00 | 26,885 | -2.19(-0.72%) |
Apr 08, 2024 | 304.33 | 307.79 | 302.39 | 303.19 | 30,640 | -1.60(-0.52%) |
Apr 05, 2024 | 300.42 | 304.99 | 300.04 | 304.79 | 23,384 | +6.25(+2.10%) |
Apr 04, 2024 | 304.55 | 305.42 | 296.81 | 298.53 | 33,063 | -1.99(-0.66%) |
Apr 03, 2024 | 295.00 | 303.79 | 295.00 | 300.52 | 29,597 | +5.95(+2.02%) |
Apr 02, 2024 | 290.46 | 295.90 | 286.39 | 294.57 | 29,756 | -2.46(-0.83%) |