Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 345.21 | 345.97 | 336.00 | 345.97 | 643 | -2.04(-0.59%) |
Jun 12, 2024 | 344.40 | 350.00 | 342.02 | 348.01 | 849 | +2.34(+0.68%) |
Jun 11, 2024 | 346.44 | 355.02 | 342.92 | 345.67 | 619 | -2.63(-0.76%) |
Jun 10, 2024 | 352.63 | 361.11 | 348.05 | 348.30 | 1,439 | -5.40(-1.53%) |
Jun 07, 2024 | 365.51 | 365.51 | 351.27 | 353.70 | 393 | -0.14(-0.04%) |
Jun 06, 2024 | 362.74 | 363.00 | 353.13 | 353.84 | 468 | -3.07(-0.86%) |
Jun 05, 2024 | 353.20 | 360.71 | 350.72 | 356.91 | 236 | -2.77(-0.77%) |
Jun 04, 2024 | 351.26 | 359.76 | 348.56 | 359.68 | 212 | +0.68(+0.19%) |
Jun 03, 2024 | 359.08 | 360.47 | 348.50 | 359.01 | 902 | +16.82(+4.92%) |
May 31, 2024 | 355.83 | 355.83 | 341.91 | 342.19 | 1,186 | -12.99(-3.66%) |
May 30, 2024 | 357.74 | 357.74 | 342.28 | 355.18 | 6,563 | +7.29(+2.09%) |
May 29, 2024 | 357.41 | 357.41 | 347.89 | 347.89 | 318 | -9.91(-2.77%) |
May 28, 2024 | 367.29 | 367.71 | 355.50 | 357.80 | 1,019 | +1.44(+0.40%) |
May 24, 2024 | 369.10 | 369.10 | 354.91 | 356.36 | 355 | -4.00(-1.11%) |
May 23, 2024 | 357.35 | 366.32 | 355.94 | 360.36 | 446 | -5.21(-1.42%) |
May 22, 2024 | 361.83 | 365.57 | 354.07 | 365.57 | 305 | +0.23(+0.06%) |
May 21, 2024 | 360.84 | 367.67 | 360.36 | 365.34 | 407 | +5.98(+1.66%) |
May 20, 2024 | 372.01 | 372.95 | 359.36 | 359.36 | 905 | -5.44(-1.49%) |
May 17, 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 941 | -2.94(-0.80%) |
May 16, 2024 | 364.58 | 377.09 | 364.58 | 367.74 | 1,331 | +3.49(+0.96%) |
May 15, 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 497 | -2.55(-0.70%) |
May 14, 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 275 | +10.23(+2.87%) |
May 13, 2024 | 361.50 | 361.70 | 355.83 | 356.58 | 1,603 | +1.59(+0.45%) |
May 10, 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 544 | -0.13(-0.04%) |
May 09, 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 327 | +1.53(+0.43%) |
May 08, 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 3,803 | +9.57(+2.78%) |
May 07, 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 458 | -8.65(-2.45%) |
May 06, 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 4,731 | -5.12(-1.43%) |
May 03, 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 376 | +13.59(+3.95%) |
May 02, 2024 | 353.35 | 587.00 | 344.12 | 344.21 | 645 | -6.24(-1.78%) |
May 01, 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 451 | -2.24(-0.64%) |
Apr 30, 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 437 | -8.31(-2.30%) |
Apr 29, 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 663 | -2.67(-0.73%) |
Apr 26, 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 506 | +10.74(+3.04%) |
Apr 25, 2024 | 343.44 | 361.71 | 343.44 | 352.93 | 1,515 | +7.92(+2.30%) |
Apr 24, 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 1,586 | +5.01(+1.47%) |
Apr 23, 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 1,502 | -24.27(-6.66%) |
Apr 22, 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 851 | +5.82(+1.62%) |
Apr 19, 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 294 | -0.10(-0.03%) |
Apr 18, 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 1,536 | -3.35(-0.93%) |
Apr 17, 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 4,252 | +2.58(+0.72%) |
Apr 16, 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 491 | -9.55(-2.59%) |
Apr 15, 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 605 | -3.44(-0.92%) |
Apr 12, 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 3,142 | -14.51(-3.75%) |
Apr 11, 2024 | 384.61 | 387.00 | 378.06 | 386.82 | 354 | +2.32(+0.60%) |
Apr 10, 2024 | 384.94 | 392.10 | 382.89 | 384.50 | 321 | -10.72(-2.71%) |
Apr 09, 2024 | 395.40 | 399.60 | 392.35 | 395.22 | 467 | -0.98(-0.25%) |
Apr 08, 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 262 | +1.73(+0.44%) |
Apr 05, 2024 | 394.35 | 403.84 | 394.35 | 394.47 | 247 | -2.33(-0.59%) |
Apr 04, 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 415 | -1.02(-0.26%) |
Apr 03, 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 407 | +4.44(+1.13%) |
Apr 02, 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 456 | +0.70(+0.18%) |