Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 242.33 | 243.93 | 240.29 | 241.85 | 6,883,190 | -0.91(-0.37%) |
Jun 06, 2024 | 239.88 | 246.75 | 239.45 | 242.76 | 11,704,022 | +6.23(+2.63%) |
Jun 05, 2024 | 235.64 | 236.92 | 231.55 | 236.53 | 10,769,840 | +1.67(+0.71%) |
Jun 04, 2024 | 235.72 | 240.59 | 232.20 | 234.86 | 11,566,914 | -1.76(-0.74%) |
Jun 03, 2024 | 234.62 | 240.99 | 230.21 | 236.62 | 19,959,264 | +2.18(+0.93%) |
May 31, 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 36,811,024 | +16.43(+7.54%) |
May 30, 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 66,822,560 | -53.61(-19.74%) |
May 29, 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 13,278,596 | +1.79(+0.66%) |
May 28, 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 9,287,025 | -2.46(-0.90%) |
May 24, 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 8,325,134 | -6.28(-2.25%) |
May 23, 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 5,455,272 | -5.25(-1.85%) |
May 22, 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 3,308,464 | +0.06(+0.02%) |
May 21, 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 3,491,762 | -3.31(-1.15%) |
May 20, 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 2,799,122 | +1.46(+0.51%) |
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3,481,363 | +0.93(+0.33%) |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 3,567,524 | -2.86(-0.99%) |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 5,828,358 | +10.74(+3.88%) |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 3,056,418 | -0.72(-0.26%) |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 2,998,562 | +0.85(+0.31%) |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,310 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,687 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |