Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 3,968,888 | -4.56(-1.18%) |
Jun 12, 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 5,824,946 | +2.74(+0.71%) |
Jun 11, 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 7,009,330 | +10.06(+2.69%) |
Jun 10, 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 15,602,982 | +25.45(+7.29%) |
Jun 07, 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 5,097,056 | +8.63(+2.53%) |
Jun 06, 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 4,681,547 | -1.69(-0.49%) |
Jun 05, 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 16,045,437 | +36.60(+11.98%) |
Jun 04, 2024 | 310.00 | 312.38 | 303.50 | 305.58 | 8,420,356 | -3.11(-1.01%) |
Jun 03, 2024 | 319.37 | 319.48 | 305.11 | 308.69 | 4,357,799 | -4.98(-1.59%) |
May 31, 2024 | 329.76 | 329.77 | 306.50 | 313.67 | 5,409,391 | -2.25(-0.71%) |
May 30, 2024 | 346.15 | 346.63 | 314.13 | 315.92 | 6,154,357 | -33.60(-9.61%) |
May 29, 2024 | 342.01 | 353.54 | 341.96 | 349.52 | 2,637,683 | +2.70(+0.78%) |
May 28, 2024 | 358.64 | 358.84 | 343.11 | 346.82 | 3,231,210 | -4.65(-1.32%) |
May 24, 2024 | 342.67 | 355.75 | 340.81 | 351.47 | 2,673,146 | +9.12(+2.66%) |
May 23, 2024 | 350.00 | 350.41 | 341.27 | 342.35 | 1,840,433 | -3.07(-0.89%) |
May 22, 2024 | 350.00 | 352.94 | 342.86 | 345.42 | 1,906,798 | -3.90(-1.12%) |
May 21, 2024 | 343.05 | 351.65 | 340.52 | 349.32 | 2,098,922 | +0.57(+0.16%) |
May 20, 2024 | 346.00 | 349.59 | 344.65 | 348.75 | 2,171,440 | +2.82(+0.82%) |
May 17, 2024 | 340.00 | 346.28 | 338.71 | 345.93 | 2,044,949 | +6.87(+2.03%) |
May 16, 2024 | 343.00 | 344.08 | 338.83 | 339.06 | 2,071,795 | -4.06(-1.18%) |
May 15, 2024 | 333.21 | 344.37 | 330.93 | 343.12 | 3,141,324 | +13.57(+4.12%) |
May 14, 2024 | 319.19 | 330.79 | 319.18 | 329.55 | 2,947,620 | +10.37(+3.25%) |
May 13, 2024 | 325.00 | 325.00 | 316.63 | 319.18 | 1,893,947 | -1.58(-0.49%) |
May 10, 2024 | 320.00 | 327.50 | 318.39 | 320.76 | 2,657,402 | +2.82(+0.89%) |
May 09, 2024 | 313.03 | 318.25 | 309.38 | 317.94 | 2,158,018 | +4.18(+1.33%) |
May 08, 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 2,072,721 | +1.21(+0.39%) |
May 07, 2024 | 315.71 | 321.51 | 311.65 | 312.55 | 3,197,955 | -5.26(-1.66%) |
May 06, 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 2,901,157 | +7.60(+2.45%) |
May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 4,080,877 | +6.67(+2.20%) |
May 02, 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 3,918,895 | +8.10(+2.74%) |