Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 889,313 | -2.59(-0.91%) |
Jun 06, 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 1,702,630 | +0.13(+0.05%) |
Jun 05, 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 1,207,413 | +1.08(+0.38%) |
Jun 04, 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 1,044,685 | +3.24(+1.15%) |
Jun 03, 2024 | 280.77 | 283.80 | 278.60 | 281.26 | 1,482,895 | -0.38(-0.13%) |
May 31, 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 1,823,236 | +4.73(+1.71%) |
May 30, 2024 | 275.56 | 278.49 | 275.07 | 276.91 | 955,530 | +1.09(+0.40%) |
May 29, 2024 | 278.24 | 279.50 | 275.74 | 275.82 | 1,128,630 | -3.44(-1.23%) |
May 28, 2024 | 278.71 | 281.26 | 277.75 | 279.26 | 1,729,692 | -1.49(-0.53%) |
May 24, 2024 | 279.40 | 281.65 | 277.64 | 280.75 | 1,721,821 | +1.45(+0.52%) |
May 23, 2024 | 283.71 | 283.93 | 278.79 | 279.30 | 1,548,668 | -5.35(-1.88%) |
May 22, 2024 | 285.70 | 288.76 | 284.43 | 284.65 | 1,579,469 | -5.33(-1.84%) |
May 21, 2024 | 293.50 | 293.63 | 289.82 | 289.98 | 956,658 | -2.98(-1.02%) |
May 20, 2024 | 292.62 | 294.05 | 291.51 | 292.96 | 1,145,729 | +0.51(+0.17%) |
May 17, 2024 | 293.18 | 293.18 | 290.02 | 292.45 | 1,498,213 | +0.43(+0.15%) |
May 16, 2024 | 288.50 | 293.31 | 287.42 | 292.02 | 2,444,490 | +4.23(+1.47%) |
May 15, 2024 | 287.00 | 288.96 | 286.02 | 287.79 | 1,259,686 | -0.13(-0.05%) |
May 14, 2024 | 288.11 | 288.63 | 286.13 | 287.92 | 890,340 | -0.66(-0.23%) |
May 13, 2024 | 290.94 | 293.10 | 287.53 | 288.58 | 1,829,682 | -4.52(-1.54%) |
May 10, 2024 | 288.72 | 294.31 | 287.69 | 293.10 | 2,288,991 | +5.52(+1.92%) |
May 09, 2024 | 283.89 | 288.07 | 283.58 | 287.58 | 2,554,930 | +3.77(+1.33%) |
May 08, 2024 | 289.72 | 289.81 | 283.17 | 283.81 | 1,980,563 | -4.54(-1.57%) |
May 07, 2024 | 287.47 | 288.43 | 285.85 | 288.35 | 1,541,408 | +2.88(+1.01%) |
May 06, 2024 | 281.49 | 285.70 | 279.56 | 285.47 | 1,783,247 | +5.50(+1.96%) |
May 03, 2024 | 277.92 | 280.90 | 275.29 | 279.97 | 1,750,918 | -0.12(-0.04%) |
May 02, 2024 | 283.98 | 284.46 | 279.32 | 280.09 | 1,300,620 | -3.72(-1.31%) |