Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 281.28 | 283.94 | 280.49 | 281.80 | 297,453 | -1.49(-0.53%) |
Jun 12, 2024 | 284.90 | 287.10 | 280.47 | 283.29 | 162,252 | +2.12(+0.75%) |
Jun 11, 2024 | 282.78 | 283.60 | 281.12 | 281.17 | 191,948 | -3.28(-1.15%) |
Jun 10, 2024 | 284.71 | 288.94 | 283.44 | 284.45 | 223,193 | -2.57(-0.90%) |
Jun 07, 2024 | 287.71 | 288.82 | 284.74 | 287.02 | 210,323 | -1.98(-0.69%) |
Jun 06, 2024 | 288.94 | 294.74 | 286.56 | 289.00 | 232,389 | -0.10(-0.03%) |
Jun 05, 2024 | 289.13 | 289.86 | 284.25 | 289.10 | 154,158 | +0.68(+0.24%) |
Jun 04, 2024 | 288.74 | 289.27 | 284.55 | 288.42 | 178,678 | -0.54(-0.19%) |
Jun 03, 2024 | 286.96 | 292.68 | 284.54 | 288.96 | 233,221 | +2.10(+0.73%) |
May 31, 2024 | 283.07 | 287.74 | 282.91 | 286.86 | 323,901 | +4.85(+1.72%) |
May 30, 2024 | 282.63 | 285.43 | 281.17 | 282.01 | 240,940 | -2.99(-1.05%) |
May 29, 2024 | 283.19 | 285.95 | 280.99 | 285.00 | 193,588 | -1.09(-0.38%) |
May 28, 2024 | 287.00 | 289.56 | 284.61 | 286.09 | 283,707 | -1.12(-0.39%) |
May 24, 2024 | 292.05 | 292.18 | 286.16 | 287.21 | 141,582 | -3.04(-1.05%) |
May 23, 2024 | 292.57 | 293.23 | 287.97 | 290.25 | 241,991 | -1.59(-0.54%) |
May 22, 2024 | 288.92 | 295.59 | 288.92 | 291.84 | 166,240 | +2.39(+0.83%) |
May 21, 2024 | 291.21 | 292.86 | 288.71 | 289.45 | 175,907 | -2.43(-0.83%) |
May 20, 2024 | 293.00 | 294.99 | 290.00 | 291.88 | 195,188 | -1.97(-0.67%) |
May 17, 2024 | 296.00 | 296.00 | 290.86 | 293.85 | 189,761 | -1.88(-0.64%) |
May 16, 2024 | 299.79 | 302.71 | 295.17 | 295.73 | 224,249 | -5.24(-1.74%) |
May 15, 2024 | 298.04 | 302.69 | 295.00 | 300.97 | 234,831 | +6.96(+2.37%) |
May 14, 2024 | 288.17 | 294.85 | 288.00 | 294.01 | 197,239 | +8.57(+3.00%) |
May 13, 2024 | 281.29 | 286.95 | 279.30 | 285.44 | 186,563 | +3.44(+1.22%) |
May 10, 2024 | 279.06 | 286.01 | 277.79 | 282.00 | 239,380 | +4.69(+1.69%) |
May 09, 2024 | 268.83 | 277.44 | 266.52 | 277.31 | 200,723 | +9.05(+3.37%) |
May 08, 2024 | 272.52 | 279.15 | 267.69 | 268.26 | 270,417 | -11.65(-4.16%) |
May 07, 2024 | 281.47 | 283.01 | 278.88 | 279.91 | 201,694 | -2.06(-0.73%) |
May 06, 2024 | 280.07 | 284.88 | 280.00 | 281.97 | 207,587 | +2.14(+0.76%) |
May 03, 2024 | 280.75 | 283.50 | 279.57 | 279.83 | 196,160 | +0.52(+0.19%) |
May 02, 2024 | 275.99 | 279.33 | 272.48 | 279.31 | 236,927 | +5.25(+1.92%) |