Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 307.77 | 310.96 | 307.28 | 310.51 | 123,081 | +3.25(+1.06%) |
May 30, 2024 | 303.54 | 308.95 | 303.54 | 307.26 | 116,475 | +3.10(+1.02%) |
May 29, 2024 | 304.14 | 307.33 | 302.55 | 304.16 | 128,687 | -5.03(-1.63%) |
May 28, 2024 | 309.53 | 312.88 | 307.18 | 309.19 | 185,782 | +1.58(+0.51%) |
May 24, 2024 | 305.83 | 307.78 | 303.41 | 307.61 | 123,960 | +3.90(+1.29%) |
May 23, 2024 | 305.03 | 308.54 | 302.44 | 303.71 | 106,406 | -2.36(-0.77%) |
May 22, 2024 | 309.99 | 313.01 | 305.48 | 306.07 | 112,449 | -5.49(-1.76%) |
May 21, 2024 | 310.53 | 313.29 | 308.90 | 311.56 | 69,255 | +0.53(+0.17%) |
May 20, 2024 | 313.65 | 316.80 | 311.02 | 311.03 | 84,710 | -3.31(-1.05%) |
May 17, 2024 | 317.77 | 317.77 | 313.85 | 314.34 | 87,355 | -3.13(-0.99%) |
May 16, 2024 | 319.62 | 319.77 | 316.51 | 317.48 | 118,601 | -2.88(-0.90%) |
May 15, 2024 | 323.46 | 323.46 | 315.26 | 320.36 | 155,377 | -1.78(-0.55%) |
May 14, 2024 | 319.52 | 322.51 | 316.88 | 322.13 | 186,971 | +9.48(+3.03%) |
May 13, 2024 | 304.39 | 315.48 | 304.39 | 312.66 | 158,530 | +11.54(+3.83%) |
May 10, 2024 | 306.94 | 306.94 | 298.74 | 301.11 | 85,423 | -0.14(-0.05%) |
May 09, 2024 | 299.49 | 302.94 | 298.97 | 301.25 | 72,124 | +2.16(+0.72%) |
May 08, 2024 | 293.01 | 299.11 | 293.01 | 299.10 | 116,366 | +2.81(+0.95%) |
May 07, 2024 | 300.27 | 304.69 | 296.29 | 296.29 | 127,401 | -3.59(-1.20%) |
May 06, 2024 | 297.36 | 300.64 | 296.93 | 299.89 | 88,006 | +5.29(+1.80%) |
May 03, 2024 | 298.52 | 298.58 | 292.68 | 294.59 | 101,438 | +2.51(+0.86%) |
May 02, 2024 | 295.14 | 295.58 | 289.81 | 292.09 | 129,045 | -1.18(-0.40%) |
May 01, 2024 | 294.39 | 297.98 | 290.53 | 293.27 | 115,113 | -0.31(-0.11%) |
Apr 30, 2024 | 296.26 | 296.84 | 293.52 | 293.58 | 152,532 | -5.55(-1.86%) |
Apr 29, 2024 | 300.71 | 303.22 | 296.02 | 299.13 | 159,780 | -0.77(-0.26%) |
Apr 26, 2024 | 300.43 | 305.92 | 299.16 | 299.90 | 178,495 | -0.11(-0.04%) |
Apr 25, 2024 | 295.07 | 300.52 | 286.38 | 300.01 | 275,015 | +0.75(+0.25%) |
Apr 24, 2024 | 284.73 | 304.41 | 284.52 | 299.26 | 406,874 | +20.18(+7.23%) |
Apr 23, 2024 | 269.11 | 279.77 | 269.11 | 279.08 | 344,602 | +11.06(+4.13%) |
Apr 22, 2024 | 265.10 | 271.10 | 264.92 | 268.01 | 211,513 | +2.88(+1.09%) |
Apr 19, 2024 | 262.42 | 267.05 | 262.02 | 265.13 | 96,001 | +2.37(+0.90%) |
Apr 18, 2024 | 266.60 | 268.63 | 261.91 | 262.76 | 124,040 | -2.58(-0.97%) |
Apr 17, 2024 | 273.42 | 273.51 | 264.43 | 265.34 | 159,236 | -3.89(-1.45%) |
Apr 16, 2024 | 264.91 | 270.92 | 264.05 | 269.23 | 136,153 | +1.73(+0.65%) |
Apr 15, 2024 | 274.58 | 279.58 | 266.47 | 267.50 | 145,833 | -1.53(-0.57%) |
Apr 12, 2024 | 268.01 | 269.98 | 267.56 | 269.03 | 135,080 | -1.13(-0.42%) |
Apr 11, 2024 | 269.93 | 270.81 | 265.23 | 270.16 | 142,623 | -1.29(-0.47%) |
Apr 10, 2024 | 273.52 | 275.48 | 269.65 | 271.45 | 144,865 | -9.87(-3.51%) |
Apr 09, 2024 | 278.43 | 282.51 | 277.26 | 281.31 | 73,597 | +3.10(+1.11%) |
Apr 08, 2024 | 278.45 | 281.52 | 277.91 | 278.22 | 60,589 | +1.85(+0.67%) |
Apr 05, 2024 | 275.56 | 278.09 | 274.24 | 276.37 | 71,078 | +0.79(+0.29%) |
Apr 04, 2024 | 281.61 | 281.61 | 274.38 | 275.58 | 141,790 | -3.20(-1.15%) |
Apr 03, 2024 | 278.22 | 281.34 | 277.04 | 278.79 | 95,112 | -0.89(-0.32%) |
Apr 02, 2024 | 285.10 | 285.10 | 278.23 | 279.68 | 158,048 | -9.37(-3.24%) |
Apr 01, 2024 | 290.61 | 291.77 | 287.49 | 289.04 | 105,870 | -2.75(-0.94%) |
Mar 28, 2024 | 290.69 | 293.99 | 290.62 | 291.79 | 151,305 | +1.62(+0.56%) |
Mar 27, 2024 | 286.10 | 290.58 | 286.10 | 290.17 | 92,556 | +6.20(+2.18%) |
Mar 26, 2024 | 282.86 | 286.47 | 280.86 | 283.97 | 113,775 | +2.64(+0.94%) |
Mar 25, 2024 | 284.57 | 284.57 | 280.09 | 281.33 | 72,989 | -1.85(-0.65%) |
Mar 22, 2024 | 284.72 | 284.72 | 280.67 | 283.18 | 140,095 | -2.70(-0.94%) |
Mar 21, 2024 | 278.90 | 286.84 | 278.64 | 285.88 | 146,164 | +8.20(+2.95%) |
Mar 20, 2024 | 265.75 | 279.00 | 265.75 | 277.68 | 162,131 | +11.85(+4.46%) |
Mar 19, 2024 | 264.65 | 267.40 | 263.32 | 265.83 | 92,284 | +1.84(+0.70%) |
Mar 18, 2024 | 266.11 | 268.35 | 263.15 | 263.99 | 164,253 | -2.15(-0.81%) |
Mar 15, 2024 | 261.60 | 267.60 | 261.60 | 266.14 | 318,164 | +3.55(+1.35%) |
Mar 14, 2024 | 263.14 | 264.63 | 260.80 | 262.58 | 120,101 | -3.28(-1.24%) |
Mar 13, 2024 | 265.94 | 268.12 | 264.16 | 265.87 | 85,205 | +1.31(+0.49%) |
Mar 12, 2024 | 263.58 | 265.78 | 261.83 | 264.56 | 107,309 | +0.65(+0.25%) |
Mar 11, 2024 | 261.20 | 263.92 | 259.61 | 263.91 | 82,469 | +2.06(+0.79%) |
Mar 08, 2024 | 268.07 | 270.53 | 261.41 | 261.85 | 160,759 | -3.09(-1.16%) |
Mar 07, 2024 | 262.77 | 265.94 | 261.89 | 264.94 | 128,196 | +3.72(+1.43%) |
Mar 06, 2024 | 263.45 | 263.45 | 259.61 | 261.21 | 130,472 | -0.42(-0.16%) |
Mar 05, 2024 | 259.18 | 265.03 | 258.38 | 261.63 | 165,201 | -0.71(-0.27%) |
Mar 04, 2024 | 273.88 | 273.88 | 261.75 | 262.34 | 137,625 | -9.48(-3.49%) |