Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 273.00 | 279.05 | 271.40 | 278.30 | 1,116,229 | +4.68(+1.71%) |
Jun 10, 2024 | 270.89 | 273.90 | 269.35 | 273.62 | 632,832 | +2.69(+0.99%) |
Jun 07, 2024 | 269.35 | 272.82 | 268.55 | 270.93 | 954,618 | +1.17(+0.43%) |
Jun 06, 2024 | 269.31 | 270.67 | 268.18 | 269.76 | 683,458 | -0.61(-0.23%) |
Jun 05, 2024 | 269.95 | 270.56 | 267.60 | 270.37 | 1,102,625 | +0.66(+0.24%) |
Jun 04, 2024 | 265.43 | 273.48 | 265.37 | 269.71 | 1,179,034 | +2.15(+0.80%) |
Jun 03, 2024 | 280.42 | 281.32 | 262.67 | 267.56 | 1,980,277 | -17.73(-6.21%) |
May 31, 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 1,321,215 | +4.49(+1.60%) |
May 30, 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 730,160 | -0.22(-0.08%) |
May 29, 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 751,746 | -0.84(-0.30%) |
May 28, 2024 | 281.43 | 282.25 | 279.63 | 281.86 | 1,078,635 | -0.14(-0.05%) |
May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 790,019 | -0.16(-0.06%) |
May 23, 2024 | 282.30 | 284.52 | 279.21 | 282.16 | 914,490 | +0.50(+0.18%) |
May 22, 2024 | 283.80 | 285.70 | 280.30 | 281.66 | 728,432 | -2.91(-1.02%) |
May 21, 2024 | 284.35 | 286.66 | 281.49 | 284.57 | 1,864,001 | +1.63(+0.58%) |
May 20, 2024 | 285.25 | 286.77 | 280.29 | 282.94 | 1,064,116 | -1.62(-0.57%) |
May 17, 2024 | 275.85 | 285.04 | 272.94 | 284.56 | 2,189,890 | +9.42(+3.43%) |
May 16, 2024 | 273.34 | 277.48 | 273.34 | 275.14 | 796,250 | +0.25(+0.09%) |
May 15, 2024 | 272.61 | 275.31 | 272.35 | 274.89 | 606,068 | +1.45(+0.53%) |
May 14, 2024 | 271.55 | 275.00 | 270.21 | 273.43 | 950,611 | +2.82(+1.04%) |
May 13, 2024 | 271.54 | 272.74 | 268.96 | 270.62 | 796,638 | +0.24(+0.09%) |
May 10, 2024 | 268.73 | 271.14 | 267.34 | 270.38 | 935,113 | +1.72(+0.64%) |
May 09, 2024 | 265.65 | 269.40 | 264.97 | 268.65 | 612,651 | +3.04(+1.14%) |
May 08, 2024 | 266.96 | 268.00 | 265.08 | 265.62 | 836,772 | -3.47(-1.29%) |
May 07, 2024 | 269.02 | 271.85 | 267.29 | 269.08 | 643,402 | +0.59(+0.22%) |
May 06, 2024 | 269.39 | 270.10 | 266.66 | 268.49 | 684,327 | -0.67(-0.25%) |
May 03, 2024 | 266.90 | 270.79 | 265.44 | 269.16 | 1,139,571 | +3.50(+1.32%) |
May 02, 2024 | 270.36 | 270.36 | 265.14 | 265.66 | 1,274,344 | -4.45(-1.65%) |