Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 370.80 | 370.80 | 367.18 | 370.47 | 395,703 | -0.18(-0.05%) |
Jun 05, 2024 | 371.00 | 372.01 | 365.27 | 370.65 | 639,974 | +1.43(+0.39%) |
Jun 04, 2024 | 366.19 | 369.49 | 365.24 | 369.22 | 701,562 | +2.82(+0.77%) |
Jun 03, 2024 | 363.51 | 366.50 | 360.79 | 366.40 | 585,659 | +1.49(+0.41%) |
May 31, 2024 | 360.27 | 365.16 | 356.77 | 364.91 | 1,174,967 | +5.22(+1.45%) |
May 30, 2024 | 357.03 | 361.09 | 356.89 | 359.69 | 697,628 | +2.58(+0.72%) |
May 29, 2024 | 358.44 | 360.36 | 357.05 | 357.11 | 584,830 | -2.78(-0.77%) |
May 28, 2024 | 363.58 | 364.69 | 358.51 | 359.89 | 602,862 | -4.71(-1.29%) |
May 24, 2024 | 364.26 | 365.82 | 363.41 | 364.60 | 518,507 | +1.25(+0.34%) |
May 23, 2024 | 369.84 | 369.84 | 362.55 | 363.35 | 584,416 | -7.72(-2.08%) |
May 22, 2024 | 370.00 | 372.01 | 369.20 | 371.07 | 410,264 | +1.33(+0.36%) |
May 21, 2024 | 368.74 | 370.62 | 367.89 | 369.74 | 607,210 | +1.31(+0.36%) |
May 20, 2024 | 366.93 | 368.46 | 366.69 | 368.43 | 290,998 | +0.63(+0.17%) |
May 17, 2024 | 369.59 | 369.59 | 366.21 | 367.80 | 423,930 | +1.39(+0.38%) |
May 16, 2024 | 366.07 | 367.81 | 365.07 | 366.41 | 453,333 | +1.38(+0.38%) |
May 15, 2024 | 360.96 | 366.84 | 360.96 | 365.03 | 543,888 | +3.98(+1.10%) |
May 14, 2024 | 359.66 | 362.99 | 358.84 | 361.05 | 975,433 | +3.05(+0.85%) |
May 13, 2024 | 363.21 | 364.47 | 356.30 | 358.00 | 1,064,484 | -4.85(-1.34%) |
May 10, 2024 | 361.17 | 364.06 | 360.45 | 362.85 | 611,223 | +2.74(+0.76%) |
May 09, 2024 | 358.47 | 360.58 | 358.08 | 360.11 | 526,157 | +1.09(+0.30%) |
May 08, 2024 | 359.81 | 361.68 | 358.24 | 359.02 | 765,044 | +0.85(+0.24%) |
May 07, 2024 | 353.67 | 358.20 | 351.35 | 358.17 | 801,089 | +8.53(+2.44%) |
May 06, 2024 | 355.26 | 355.26 | 345.27 | 349.64 | 1,129,391 | -4.06(-1.15%) |
May 03, 2024 | 352.13 | 356.17 | 347.39 | 353.70 | 1,151,475 | +17.46(+5.19%) |
May 02, 2024 | 336.81 | 337.01 | 332.98 | 336.24 | 1,377,462 | +0.24(+0.07%) |