Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 348.08 | 349.93 | 345.12 | 346.41 | 835,076 | +0.01(+0.00%) |
Jun 11, 2024 | 347.92 | 348.43 | 341.05 | 346.40 | 1,129,032 | -1.77(-0.51%) |
Jun 10, 2024 | 348.09 | 348.67 | 344.76 | 348.17 | 898,342 | -1.16(-0.33%) |
Jun 07, 2024 | 349.82 | 351.56 | 348.21 | 349.33 | 847,238 | -0.30(-0.09%) |
Jun 06, 2024 | 346.44 | 349.94 | 344.52 | 349.63 | 1,050,390 | +3.64(+1.05%) |
Jun 05, 2024 | 342.00 | 346.91 | 341.51 | 345.99 | 1,121,559 | +3.99(+1.17%) |
Jun 04, 2024 | 339.00 | 343.82 | 338.53 | 342.00 | 1,729,906 | +2.61(+0.77%) |
Jun 03, 2024 | 339.38 | 341.14 | 336.88 | 339.39 | 1,218,300 | -1.70(-0.50%) |
May 31, 2024 | 340.52 | 342.23 | 337.35 | 341.09 | 2,176,421 | +0.57(+0.17%) |
May 30, 2024 | 340.54 | 342.55 | 338.92 | 340.52 | 1,347,260 | -0.62(-0.18%) |
May 29, 2024 | 336.69 | 344.86 | 336.20 | 341.14 | 1,918,900 | +1.83(+0.54%) |
May 28, 2024 | 337.00 | 339.89 | 335.77 | 339.31 | 1,872,436 | +3.77(+1.12%) |
May 24, 2024 | 330.69 | 336.85 | 330.69 | 335.54 | 1,230,573 | +5.42(+1.64%) |
May 23, 2024 | 334.79 | 335.61 | 329.87 | 330.12 | 943,476 | -5.30(-1.58%) |
May 22, 2024 | 333.57 | 336.26 | 332.46 | 335.42 | 1,611,456 | +4.91(+1.49%) |
May 21, 2024 | 330.35 | 331.43 | 328.58 | 330.51 | 1,256,482 | +0.78(+0.24%) |
May 20, 2024 | 334.95 | 335.33 | 329.21 | 329.73 | 1,217,832 | -4.95(-1.48%) |
May 17, 2024 | 334.60 | 334.98 | 330.46 | 334.68 | 940,475 | +0.70(+0.21%) |
May 16, 2024 | 332.00 | 335.00 | 331.35 | 333.98 | 1,168,490 | +1.99(+0.60%) |
May 15, 2024 | 325.91 | 332.22 | 324.30 | 331.99 | 1,989,179 | +7.69(+2.37%) |
May 14, 2024 | 324.09 | 326.02 | 322.50 | 324.30 | 1,712,588 | -0.26(-0.08%) |
May 13, 2024 | 331.32 | 331.32 | 323.51 | 324.56 | 1,609,588 | -6.02(-1.82%) |
May 10, 2024 | 331.80 | 332.81 | 330.15 | 330.58 | 1,307,926 | -0.28(-0.08%) |
May 09, 2024 | 330.41 | 332.75 | 329.29 | 330.86 | 980,405 | +1.58(+0.48%) |
May 08, 2024 | 331.94 | 335.39 | 327.60 | 329.28 | 1,214,052 | -2.86(-0.86%) |
May 07, 2024 | 327.93 | 332.39 | 326.63 | 332.14 | 1,331,238 | +6.64(+2.04%) |
May 06, 2024 | 330.30 | 331.00 | 324.59 | 325.50 | 1,722,246 | -2.95(-0.90%) |
May 03, 2024 | 328.65 | 331.76 | 326.70 | 328.45 | 1,589,425 | +1.82(+0.56%) |
May 02, 2024 | 331.68 | 331.68 | 322.51 | 326.63 | 1,846,994 | -1.49(-0.45%) |