Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 362.10 | 365.93 | 360.91 | 365.85 | 679,633 | +3.62(+1.00%) |
Jun 10, 2024 | 360.44 | 362.91 | 359.61 | 362.23 | 725,243 | +1.10(+0.30%) |
Jun 07, 2024 | 361.24 | 363.24 | 359.92 | 361.13 | 766,742 | -0.37(-0.10%) |
Jun 06, 2024 | 361.99 | 362.68 | 360.29 | 361.50 | 937,721 | +0.41(+0.11%) |
Jun 05, 2024 | 357.25 | 361.21 | 356.57 | 361.09 | 862,598 | +6.20(+1.75%) |
Jun 04, 2024 | 353.34 | 355.36 | 352.06 | 354.89 | 1,088,126 | +1.51(+0.43%) |
Jun 03, 2024 | 353.49 | 354.12 | 349.40 | 353.38 | 1,477,036 | +2.70(+0.77%) |
May 31, 2024 | 351.60 | 351.67 | 344.67 | 350.68 | 1,323,290 | -0.29(-0.08%) |
May 30, 2024 | 354.03 | 354.46 | 349.54 | 350.97 | 889,498 | -5.15(-1.45%) |
May 29, 2024 | 354.43 | 357.47 | 354.43 | 356.12 | 1,064,791 | -1.27(-0.36%) |
May 28, 2024 | 356.81 | 357.59 | 355.25 | 357.39 | 1,603,089 | +1.93(+0.54%) |
May 24, 2024 | 352.98 | 356.00 | 352.23 | 355.46 | 938,726 | +3.88(+1.10%) |
May 23, 2024 | 356.51 | 357.28 | 350.83 | 351.58 | 987,719 | -1.46(-0.41%) |
May 22, 2024 | 353.85 | 354.35 | 351.25 | 353.04 | 739,621 | -0.80(-0.23%) |
May 21, 2024 | 351.63 | 353.84 | 351.30 | 353.84 | 640,662 | +1.36(+0.39%) |
May 20, 2024 | 350.63 | 353.06 | 350.45 | 352.48 | 771,448 | +1.85(+0.53%) |
May 17, 2024 | 351.05 | 351.05 | 348.81 | 350.63 | 635,129 | +0.31(+0.09%) |
May 16, 2024 | 351.32 | 352.70 | 350.21 | 350.32 | 934,299 | -1.06(-0.30%) |
May 15, 2024 | 347.70 | 351.41 | 346.81 | 351.38 | 841,202 | +5.73(+1.66%) |
May 14, 2024 | 343.41 | 346.28 | 343.32 | 345.65 | 689,836 | +1.83(+0.53%) |
May 13, 2024 | 344.70 | 344.75 | 342.74 | 343.82 | 656,600 | +0.01(+0.00%) |
May 10, 2024 | 344.86 | 345.68 | 342.67 | 343.81 | 568,256 | -0.19(-0.06%) |
May 09, 2024 | 342.98 | 344.00 | 341.79 | 344.00 | 531,384 | +1.18(+0.34%) |
May 08, 2024 | 341.59 | 343.37 | 341.28 | 342.82 | 612,873 | -0.57(-0.17%) |
May 07, 2024 | 343.88 | 344.63 | 342.68 | 343.39 | 643,900 | -0.15(-0.04%) |
May 06, 2024 | 340.40 | 343.62 | 339.68 | 343.54 | 770,631 | +4.55(+1.34%) |
May 03, 2024 | 339.11 | 339.88 | 337.09 | 338.99 | 836,023 | +5.79(+1.74%) |
May 02, 2024 | 331.71 | 333.54 | 328.31 | 333.20 | 1,064,763 | +4.31(+1.31%) |