Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 316.52 | 316.52 | 308.47 | 313.33 | 319,436 | -4.59(-1.44%) |
Jun 13, 2024 | 317.51 | 319.28 | 312.00 | 317.92 | 538,914 | -1.86(-0.58%) |
Jun 12, 2024 | 321.17 | 323.48 | 317.22 | 319.78 | 382,004 | +2.74(+0.86%) |
Jun 11, 2024 | 317.87 | 323.41 | 316.03 | 317.04 | 423,998 | -2.80(-0.88%) |
Jun 10, 2024 | 314.35 | 320.59 | 312.67 | 319.84 | 400,585 | +0.56(+0.18%) |
Jun 07, 2024 | 318.62 | 320.35 | 312.19 | 319.28 | 634,384 | -2.74(-0.85%) |
Jun 06, 2024 | 331.02 | 331.04 | 321.56 | 322.02 | 677,086 | -7.63(-2.31%) |
Jun 05, 2024 | 319.50 | 330.27 | 318.81 | 329.65 | 473,816 | +11.57(+3.64%) |
Jun 04, 2024 | 324.62 | 324.62 | 316.19 | 318.08 | 425,672 | -5.41(-1.67%) |
Jun 03, 2024 | 322.80 | 330.91 | 317.18 | 323.49 | 469,088 | -1.33(-0.41%) |
May 31, 2024 | 325.91 | 328.00 | 318.50 | 324.82 | 674,254 | +1.90(+0.59%) |
May 30, 2024 | 309.20 | 332.52 | 306.62 | 322.92 | 1,021,066 | +13.40(+4.33%) |
May 29, 2024 | 316.85 | 319.33 | 308.75 | 309.52 | 493,152 | -11.54(-3.59%) |
May 28, 2024 | 321.55 | 325.60 | 317.52 | 321.06 | 566,423 | +0.34(+0.11%) |
May 24, 2024 | 320.42 | 325.91 | 317.81 | 320.72 | 582,318 | +0.72(+0.23%) |
May 23, 2024 | 319.74 | 321.58 | 315.90 | 320.00 | 651,779 | +3.06(+0.97%) |
May 22, 2024 | 318.17 | 320.36 | 315.05 | 316.94 | 370,368 | -0.94(-0.30%) |
May 21, 2024 | 317.99 | 319.72 | 315.00 | 317.88 | 327,662 | -0.84(-0.26%) |
May 20, 2024 | 315.89 | 321.45 | 314.06 | 318.72 | 358,620 | +4.00(+1.27%) |
May 17, 2024 | 316.08 | 317.84 | 312.44 | 314.72 | 224,336 | -1.11(-0.35%) |
May 16, 2024 | 320.74 | 322.59 | 314.79 | 315.83 | 247,396 | -5.97(-1.86%) |
May 15, 2024 | 319.10 | 322.56 | 316.62 | 321.80 | 509,291 | +6.23(+1.97%) |
May 14, 2024 | 311.45 | 316.03 | 310.44 | 315.57 | 474,970 | +6.06(+1.96%) |
May 13, 2024 | 315.74 | 316.00 | 309.31 | 309.51 | 414,059 | -5.88(-1.86%) |
May 10, 2024 | 315.40 | 319.57 | 313.50 | 315.39 | 448,677 | +0.35(+0.11%) |
May 09, 2024 | 312.26 | 315.73 | 311.36 | 315.04 | 396,034 | +3.29(+1.06%) |
May 08, 2024 | 313.77 | 314.05 | 309.87 | 311.75 | 541,531 | -2.79(-0.89%) |
May 07, 2024 | 315.62 | 317.24 | 312.39 | 314.54 | 617,363 | -0.60(-0.19%) |
May 06, 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 491,800 | +6.12(+1.98%) |
May 03, 2024 | 306.55 | 310.43 | 303.23 | 309.02 | 567,326 | +7.95(+2.64%) |
May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 641,936 | -0.54(-0.18%) |
May 01, 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 357,018 | +3.73(+1.25%) |
Apr 30, 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 412,852 | -6.26(-2.06%) |
Apr 29, 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 615,956 | -4.17(-1.35%) |
Apr 26, 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 715,419 | +8.23(+2.74%) |
Apr 25, 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 1,196,403 | -9.36(-3.02%) |
Apr 24, 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 962,338 | +2.99(+0.98%) |
Apr 23, 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 855,919 | +8.52(+2.86%) |
Apr 22, 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 778,967 | +9.70(+3.37%) |
Apr 19, 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 647,943 | -3.59(-1.23%) |
Apr 18, 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 496,031 | -0.20(-0.07%) |
Apr 17, 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 386,201 | -2.01(-0.68%) |
Apr 16, 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 667,738 | -5.09(-1.70%) |
Apr 15, 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 384,759 | -6.88(-2.25%) |
Apr 12, 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 393,747 | -6.39(-2.05%) |
Apr 11, 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 198,518 | -0.12(-0.04%) |
Apr 10, 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 313,542 | -6.63(-2.08%) |
Apr 09, 2024 | 323.77 | 325.91 | 318.33 | 319.14 | 395,580 | -1.82(-0.57%) |
Apr 08, 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 302,613 | +2.13(+0.67%) |
Apr 05, 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 431,233 | +5.65(+1.80%) |
Apr 04, 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 549,075 | -7.91(-2.46%) |
Apr 03, 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 531,410 | -1.58(-0.49%) |
Apr 02, 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 483,610 | -9.06(-2.73%) |