Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 298.67 | 301.90 | 295.96 | 297.56 | 1,725,852 | +4.38(+1.49%) |
Jun 04, 2024 | 294.55 | 299.00 | 291.16 | 293.18 | 1,715,047 | -3.21(-1.08%) |
Jun 03, 2024 | 300.40 | 301.24 | 290.31 | 296.39 | 2,226,381 | -1.26(-0.42%) |
May 31, 2024 | 303.09 | 304.11 | 291.98 | 297.65 | 3,487,458 | -6.01(-1.98%) |
May 30, 2024 | 307.00 | 308.99 | 300.46 | 303.66 | 1,620,298 | -4.65(-1.51%) |
May 29, 2024 | 306.50 | 310.29 | 305.32 | 308.31 | 2,363,805 | +0.82(+0.27%) |
May 28, 2024 | 312.00 | 312.83 | 305.61 | 307.49 | 1,791,200 | +0.94(+0.31%) |
May 24, 2024 | 304.43 | 308.75 | 301.40 | 306.55 | 2,136,458 | +5.13(+1.70%) |
May 23, 2024 | 305.36 | 306.07 | 289.41 | 301.42 | 6,652,256 | -15.08(-4.76%) |
May 22, 2024 | 320.05 | 321.24 | 316.40 | 316.50 | 1,662,034 | -0.49(-0.15%) |
May 21, 2024 | 315.38 | 318.42 | 311.67 | 316.99 | 1,795,339 | -2.40(-0.75%) |
May 20, 2024 | 320.48 | 324.01 | 319.02 | 319.39 | 1,387,369 | -0.50(-0.16%) |
May 17, 2024 | 324.17 | 326.06 | 317.83 | 319.89 | 1,752,252 | -0.20(-0.06%) |
May 16, 2024 | 327.00 | 329.04 | 320.03 | 320.09 | 1,956,449 | -5.94(-1.82%) |
May 15, 2024 | 315.00 | 326.28 | 314.69 | 326.03 | 2,601,853 | +12.37(+3.94%) |
May 14, 2024 | 309.09 | 313.99 | 307.00 | 313.66 | 1,878,714 | +3.79(+1.22%) |
May 13, 2024 | 312.07 | 314.58 | 306.52 | 309.87 | 2,752,115 | -4.16(-1.32%) |
May 10, 2024 | 299.53 | 316.22 | 299.00 | 314.03 | 5,518,101 | +17.96(+6.07%) |
May 09, 2024 | 292.07 | 296.46 | 289.39 | 296.07 | 2,590,502 | +4.40(+1.51%) |
May 08, 2024 | 283.15 | 297.00 | 276.33 | 291.67 | 7,648,210 | +17.68(+6.45%) |
May 07, 2024 | 276.11 | 277.87 | 271.87 | 273.99 | 4,055,061 | -4.83(-1.73%) |
May 06, 2024 | 273.39 | 279.76 | 273.10 | 278.82 | 2,053,655 | +4.42(+1.61%) |
May 03, 2024 | 271.90 | 278.35 | 271.70 | 274.40 | 2,883,652 | +12.54(+4.79%) |
May 02, 2024 | 258.27 | 262.06 | 253.70 | 261.86 | 1,397,464 | +6.65(+2.61%) |