Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 333.42 | 338.52 | 332.74 | 335.59 | 32,555 | -0.12(-0.04%) |
May 30, 2024 | 331.83 | 338.16 | 328.06 | 335.71 | 27,562 | +4.76(+1.44%) |
May 29, 2024 | 320.03 | 331.87 | 320.03 | 330.95 | 33,501 | +6.95(+2.15%) |
May 28, 2024 | 334.45 | 336.74 | 320.81 | 324.00 | 63,555 | -13.04(-3.87%) |
May 24, 2024 | 337.18 | 344.51 | 337.04 | 337.04 | 24,229 | -3.26(-0.96%) |
May 23, 2024 | 345.63 | 345.71 | 337.86 | 340.30 | 25,421 | -2.65(-0.77%) |
May 22, 2024 | 339.63 | 345.33 | 336.84 | 342.95 | 23,414 | +3.46(+1.02%) |
May 21, 2024 | 345.91 | 345.91 | 339.18 | 339.49 | 34,097 | -8.77(-2.52%) |
May 20, 2024 | 350.09 | 350.11 | 347.18 | 348.26 | 10,159 | +1.52(+0.44%) |
May 17, 2024 | 346.84 | 350.24 | 346.73 | 346.74 | 15,777 | -0.99(-0.28%) |
May 16, 2024 | 342.00 | 348.89 | 341.37 | 347.73 | 24,098 | +6.62(+1.94%) |
May 15, 2024 | 344.88 | 350.01 | 341.11 | 341.11 | 29,731 | -3.78(-1.10%) |
May 14, 2024 | 346.32 | 347.93 | 342.68 | 344.88 | 17,888 | +0.36(+0.11%) |
May 13, 2024 | 345.34 | 346.12 | 340.98 | 344.52 | 77,049 | +2.44(+0.71%) |
May 10, 2024 | 341.51 | 349.36 | 338.91 | 342.08 | 26,677 | +1.40(+0.41%) |
May 09, 2024 | 335.78 | 341.33 | 333.38 | 340.67 | 20,039 | +3.58(+1.06%) |
May 08, 2024 | 328.40 | 338.41 | 328.11 | 337.09 | 32,461 | +6.77(+2.05%) |
May 07, 2024 | 337.60 | 338.43 | 326.54 | 330.32 | 36,099 | -7.52(-2.23%) |
May 06, 2024 | 337.35 | 341.16 | 336.23 | 337.84 | 19,396 | +3.55(+1.06%) |
May 03, 2024 | 333.26 | 334.29 | 331.08 | 334.29 | 26,077 | +3.77(+1.14%) |
May 02, 2024 | 341.79 | 343.56 | 328.89 | 330.52 | 46,312 | -7.89(-2.33%) |
May 01, 2024 | 338.88 | 339.81 | 331.03 | 338.41 | 50,812 | +0.33(+0.10%) |
Apr 30, 2024 | 350.20 | 350.78 | 336.71 | 338.07 | 43,805 | -12.13(-3.46%) |
Apr 29, 2024 | 351.12 | 351.22 | 346.57 | 350.20 | 51,129 | +2.46(+0.71%) |
Apr 26, 2024 | 336.99 | 349.93 | 336.42 | 347.74 | 36,254 | +6.52(+1.91%) |
Apr 25, 2024 | 326.56 | 341.32 | 325.95 | 341.22 | 56,866 | +7.38(+2.21%) |
Apr 24, 2024 | 329.41 | 337.01 | 323.19 | 333.84 | 62,722 | +1.78(+0.53%) |
Apr 23, 2024 | 316.29 | 335.78 | 313.91 | 332.07 | 57,581 | +22.69(+7.33%) |
Apr 22, 2024 | 305.05 | 309.72 | 301.89 | 309.38 | 34,964 | +6.92(+2.29%) |
Apr 19, 2024 | 300.62 | 302.58 | 296.71 | 302.46 | 43,690 | +1.05(+0.35%) |
Apr 18, 2024 | 298.89 | 302.51 | 297.99 | 301.41 | 28,356 | +3.34(+1.12%) |
Apr 17, 2024 | 303.93 | 306.07 | 297.60 | 298.07 | 29,493 | -4.53(-1.50%) |
Apr 16, 2024 | 306.07 | 306.07 | 300.90 | 302.61 | 21,099 | -4.24(-1.38%) |
Apr 15, 2024 | 309.57 | 311.64 | 305.72 | 306.85 | 31,677 | -4.25(-1.37%) |
Apr 12, 2024 | 313.41 | 322.45 | 309.96 | 311.10 | 49,540 | -5.57(-1.76%) |
Apr 11, 2024 | 316.64 | 318.30 | 312.75 | 316.67 | 27,039 | -0.48(-0.15%) |
Apr 10, 2024 | 321.64 | 321.64 | 314.72 | 317.15 | 39,560 | -3.52(-1.10%) |
Apr 09, 2024 | 325.79 | 325.79 | 320.10 | 320.67 | 33,875 | -3.56(-1.10%) |
Apr 08, 2024 | 325.06 | 327.90 | 322.05 | 324.24 | 84,345 | -0.92(-0.28%) |
Apr 05, 2024 | 321.98 | 325.68 | 318.78 | 325.16 | 37,344 | +1.47(+0.45%) |
Apr 04, 2024 | 315.14 | 326.12 | 315.14 | 323.69 | 51,006 | +6.42(+2.02%) |
Apr 03, 2024 | 313.80 | 319.72 | 313.80 | 317.27 | 28,167 | +0.90(+0.29%) |
Apr 02, 2024 | 313.64 | 317.25 | 310.73 | 316.37 | 17,871 | +4.44(+1.42%) |