Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 271.80 | 275.27 | 269.55 | 273.82 | 890,202 | -2.32(-0.84%) |
Jun 06, 2024 | 275.70 | 277.36 | 273.60 | 276.14 | 617,432 | -1.00(-0.36%) |
Jun 05, 2024 | 279.49 | 279.68 | 276.04 | 277.14 | 561,812 | -1.83(-0.66%) |
Jun 04, 2024 | 274.33 | 281.81 | 274.00 | 278.97 | 608,770 | +4.58(+1.67%) |
Jun 03, 2024 | 274.25 | 275.01 | 271.64 | 274.39 | 472,131 | +0.56(+0.20%) |
May 31, 2024 | 270.49 | 274.17 | 267.53 | 273.83 | 1,232,063 | +5.59(+2.08%) |
May 30, 2024 | 266.08 | 268.27 | 264.52 | 268.24 | 782,201 | +4.44(+1.68%) |
May 29, 2024 | 267.26 | 267.98 | 263.34 | 263.80 | 865,987 | -6.69(-2.47%) |
May 28, 2024 | 274.39 | 275.67 | 270.39 | 270.49 | 589,441 | -1.90(-0.70%) |
May 24, 2024 | 275.43 | 275.43 | 271.87 | 272.39 | 665,197 | -1.97(-0.72%) |
May 23, 2024 | 282.51 | 282.51 | 274.24 | 274.36 | 756,291 | -8.65(-3.06%) |
May 22, 2024 | 281.74 | 285.72 | 281.20 | 283.01 | 347,698 | -0.02(-0.01%) |
May 21, 2024 | 285.55 | 285.92 | 281.00 | 283.03 | 434,804 | -2.87(-1.00%) |
May 20, 2024 | 287.45 | 289.28 | 285.47 | 285.90 | 537,959 | -2.77(-0.96%) |
May 17, 2024 | 288.61 | 290.84 | 287.00 | 288.67 | 764,099 | +1.65(+0.57%) |
May 16, 2024 | 289.77 | 290.00 | 286.01 | 287.02 | 721,216 | +0.37(+0.13%) |
May 15, 2024 | 284.16 | 287.71 | 283.62 | 286.65 | 772,386 | +6.82(+2.44%) |
May 14, 2024 | 279.70 | 282.92 | 278.40 | 279.83 | 622,150 | +2.92(+1.05%) |
May 13, 2024 | 276.84 | 278.10 | 275.16 | 276.91 | 318,198 | +0.97(+0.35%) |
May 10, 2024 | 275.77 | 276.77 | 274.13 | 275.94 | 383,268 | +0.55(+0.20%) |
May 09, 2024 | 270.34 | 275.73 | 269.92 | 275.39 | 443,560 | +6.37(+2.37%) |
May 08, 2024 | 271.64 | 271.64 | 268.11 | 269.02 | 466,452 | -4.18(-1.53%) |
May 07, 2024 | 271.77 | 273.98 | 270.46 | 273.20 | 520,262 | +4.01(+1.49%) |
May 06, 2024 | 267.67 | 269.47 | 264.96 | 269.19 | 592,432 | +3.43(+1.29%) |
May 03, 2024 | 267.93 | 269.79 | 264.63 | 265.76 | 662,240 | +1.83(+0.69%) |
May 02, 2024 | 262.43 | 265.47 | 259.61 | 263.93 | 927,440 | +3.78(+1.45%) |