Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 272.15 | 275.17 | 266.90 | 268.51 | 611,357 | -10.74(-3.85%) |
Jun 06, 2024 | 279.33 | 281.75 | 272.19 | 279.25 | 539,200 | -3.33(-1.18%) |
Jun 05, 2024 | 270.18 | 282.65 | 270.00 | 282.58 | 468,188 | +13.15(+4.88%) |
Jun 04, 2024 | 271.20 | 276.00 | 267.37 | 269.43 | 498,077 | -5.58(-2.03%) |
Jun 03, 2024 | 276.90 | 278.47 | 273.08 | 275.01 | 586,505 | +3.08(+1.13%) |
May 31, 2024 | 265.64 | 272.32 | 259.85 | 271.93 | 732,446 | +8.26(+3.13%) |
May 30, 2024 | 256.37 | 268.50 | 256.37 | 263.67 | 788,213 | +11.08(+4.39%) |
May 29, 2024 | 246.20 | 255.35 | 245.03 | 252.59 | 526,698 | +1.95(+0.78%) |
May 28, 2024 | 256.51 | 258.48 | 248.25 | 250.64 | 533,322 | -4.07(-1.60%) |
May 24, 2024 | 247.98 | 256.48 | 244.73 | 254.71 | 661,130 | +6.21(+2.50%) |
May 23, 2024 | 255.00 | 255.84 | 244.89 | 248.50 | 1,024,205 | -5.81(-2.28%) |
May 22, 2024 | 279.00 | 279.53 | 253.90 | 254.31 | 1,000,628 | -19.74(-7.20%) |
May 21, 2024 | 278.01 | 279.11 | 271.35 | 274.05 | 444,981 | -5.88(-2.10%) |
May 20, 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 486,044 | +1.52(+0.55%) |
May 17, 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 467,659 | -8.28(-2.89%) |
May 16, 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 465,026 | -9.97(-3.36%) |
May 15, 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 582,856 | +5.97(+2.05%) |
May 14, 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 555,085 | -1.56(-0.53%) |
May 13, 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 738,331 | +1.28(+0.44%) |
May 10, 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 530,826 | -3.17(-1.08%) |
May 09, 2024 | 279.64 | 294.34 | 278.62 | 294.14 | 597,981 | +15.38(+5.52%) |
May 08, 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 492,335 | +0.32(+0.11%) |
May 07, 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 461,936 | -2.34(-0.83%) |
May 06, 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 659,942 | +5.73(+2.08%) |
May 03, 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 936,752 | +13.04(+4.98%) |
May 02, 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 693,500 | +17.01(+6.94%) |