Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 273.00 | 274.90 | 270.54 | 271.87 | 770,361 | -2.35(-0.86%) |
Jun 06, 2024 | 278.22 | 278.72 | 273.50 | 274.22 | 773,369 | -4.59(-1.65%) |
Jun 05, 2024 | 273.97 | 279.62 | 273.88 | 278.81 | 1,071,949 | +5.70(+2.09%) |
Jun 04, 2024 | 274.10 | 276.00 | 271.56 | 273.11 | 726,560 | -2.11(-0.77%) |
Jun 03, 2024 | 282.00 | 282.55 | 272.72 | 275.22 | 808,017 | -6.51(-2.31%) |
May 31, 2024 | 278.52 | 281.76 | 274.61 | 281.73 | 1,534,155 | +2.61(+0.94%) |
May 30, 2024 | 275.29 | 279.51 | 274.48 | 279.12 | 747,619 | +4.78(+1.74%) |
May 29, 2024 | 275.76 | 276.53 | 273.66 | 274.34 | 690,102 | -3.92(-1.41%) |
May 28, 2024 | 284.01 | 284.99 | 277.75 | 278.26 | 733,977 | -6.65(-2.33%) |
May 24, 2024 | 285.08 | 286.00 | 282.91 | 284.91 | 553,648 | +1.01(+0.36%) |
May 23, 2024 | 286.11 | 286.53 | 281.50 | 283.90 | 1,258,522 | -1.43(-0.50%) |
May 22, 2024 | 284.03 | 287.21 | 283.78 | 285.33 | 663,228 | +1.04(+0.37%) |
May 21, 2024 | 283.00 | 284.93 | 281.80 | 284.29 | 818,325 | +1.11(+0.39%) |
May 20, 2024 | 284.73 | 285.28 | 282.75 | 283.17 | 644,756 | -0.71(-0.25%) |
May 17, 2024 | 286.90 | 287.11 | 281.06 | 283.89 | 1,066,588 | -2.28(-0.80%) |
May 16, 2024 | 289.07 | 292.18 | 284.72 | 286.17 | 1,216,588 | -4.26(-1.47%) |
May 15, 2024 | 295.07 | 295.13 | 289.98 | 290.43 | 836,336 | -3.02(-1.03%) |
May 14, 2024 | 291.56 | 294.25 | 291.46 | 293.45 | 837,799 | +3.71(+1.28%) |
May 13, 2024 | 297.06 | 298.46 | 289.48 | 289.74 | 937,161 | -7.12(-2.40%) |
May 10, 2024 | 294.69 | 297.06 | 293.27 | 296.86 | 759,997 | +4.01(+1.37%) |
May 09, 2024 | 287.48 | 293.16 | 287.48 | 292.86 | 706,564 | +5.49(+1.91%) |
May 08, 2024 | 283.61 | 287.54 | 282.90 | 287.37 | 761,244 | +2.14(+0.75%) |
May 07, 2024 | 283.22 | 287.51 | 282.68 | 285.23 | 705,526 | +3.30(+1.17%) |
May 06, 2024 | 282.56 | 285.26 | 281.39 | 281.93 | 730,320 | +2.83(+1.02%) |
May 03, 2024 | 280.17 | 280.17 | 274.19 | 279.10 | 1,065,164 | +0.45(+0.16%) |
May 02, 2024 | 278.36 | 283.30 | 272.32 | 278.65 | 1,550,735 | -3.56(-1.26%) |
May 01, 2024 | 281.23 | 288.15 | 280.46 | 282.21 | 1,254,856 | +1.37(+0.49%) |
Apr 30, 2024 | 288.46 | 289.05 | 280.80 | 280.84 | 1,219,367 | -11.09(-3.80%) |
Apr 29, 2024 | 290.65 | 292.68 | 289.78 | 291.93 | 506,357 | +2.50(+0.86%) |
Apr 26, 2024 | 289.10 | 290.76 | 288.91 | 289.44 | 483,043 | -0.47(-0.16%) |
Apr 25, 2024 | 286.26 | 290.73 | 284.22 | 289.90 | 769,522 | -0.73(-0.25%) |
Apr 24, 2024 | 291.36 | 293.71 | 288.61 | 290.63 | 765,148 | -0.36(-0.12%) |
Apr 23, 2024 | 289.69 | 293.25 | 289.50 | 290.99 | 787,222 | +2.29(+0.79%) |
Apr 22, 2024 | 286.29 | 291.25 | 284.42 | 288.70 | 1,033,253 | +2.82(+0.99%) |
Apr 19, 2024 | 290.26 | 291.72 | 283.25 | 285.88 | 2,582,065 | -3.84(-1.32%) |
Apr 18, 2024 | 291.42 | 292.27 | 288.00 | 289.71 | 768,971 | +0.06(+0.02%) |
Apr 17, 2024 | 295.05 | 295.05 | 287.56 | 289.65 | 762,148 | -3.20(-1.09%) |
Apr 16, 2024 | 292.58 | 293.64 | 290.07 | 292.86 | 676,137 | -1.19(-0.41%) |
Apr 15, 2024 | 297.52 | 300.06 | 293.39 | 294.05 | 803,767 | -2.83(-0.95%) |
Apr 12, 2024 | 300.03 | 302.16 | 295.67 | 296.88 | 871,552 | -4.20(-1.40%) |
Apr 11, 2024 | 300.88 | 302.46 | 297.60 | 301.09 | 634,884 | +0.56(+0.19%) |
Apr 10, 2024 | 297.25 | 300.99 | 295.02 | 300.53 | 924,570 | +0.27(+0.09%) |
Apr 09, 2024 | 299.55 | 300.73 | 295.27 | 300.26 | 868,723 | +1.67(+0.56%) |
Apr 08, 2024 | 299.86 | 302.42 | 297.59 | 298.59 | 937,552 | -0.32(-0.11%) |
Apr 05, 2024 | 294.34 | 299.74 | 293.10 | 298.91 | 1,008,528 | +5.89(+2.01%) |
Apr 04, 2024 | 295.26 | 299.23 | 292.78 | 293.02 | 1,262,376 | +0.08(+0.03%) |
Apr 03, 2024 | 292.78 | 293.08 | 288.87 | 292.94 | 1,351,797 | -1.19(-0.41%) |
Apr 02, 2024 | 291.31 | 295.18 | 290.75 | 294.14 | 1,037,015 | +1.33(+0.45%) |