Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 274.00 | 275.27 | 273.34 | 274.88 | 164 | -3.28(-1.18%) |
May 28, 2024 | 275.63 | 279.20 | 275.63 | 278.16 | 239 | -1.08(-0.39%) |
May 24, 2024 | 269.93 | 279.74 | 269.93 | 279.24 | 596 | +3.10(+1.12%) |
May 23, 2024 | 278.46 | 278.92 | 274.44 | 276.14 | 484 | -7.28(-2.57%) |
May 22, 2024 | 284.51 | 284.94 | 282.77 | 283.42 | 1,028 | +1.94(+0.69%) |
May 21, 2024 | 282.91 | 282.91 | 280.15 | 281.48 | 836 | -11.58(-3.95%) |
May 20, 2024 | 289.50 | 293.16 | 289.50 | 293.06 | 539 | +5.05(+1.75%) |
May 17, 2024 | 288.33 | 289.57 | 287.72 | 288.01 | 626 | -5.40(-1.84%) |
May 16, 2024 | 290.62 | 293.41 | 290.62 | 293.41 | 536 | +2.53(+0.87%) |
May 15, 2024 | 290.00 | 291.15 | 288.98 | 290.88 | 368 | +3.87(+1.35%) |
May 14, 2024 | 287.50 | 288.94 | 286.93 | 287.01 | 141 | -4.71(-1.61%) |
May 13, 2024 | 291.58 | 292.56 | 290.09 | 291.72 | 1,866 | -3.36(-1.14%) |
May 10, 2024 | 297.67 | 297.67 | 293.95 | 295.08 | 164 | -2.59(-0.87%) |
May 09, 2024 | 296.07 | 297.74 | 295.88 | 297.67 | 97 | +4.13(+1.41%) |
May 08, 2024 | 292.14 | 294.53 | 291.17 | 293.54 | 319 | -6.90(-2.30%) |
May 07, 2024 | 301.92 | 301.92 | 299.27 | 300.44 | 120 | +1.38(+0.46%) |
May 06, 2024 | 298.60 | 300.03 | 297.19 | 299.06 | 492 | -4.47(-1.47%) |
May 03, 2024 | 299.39 | 303.53 | 299.22 | 303.53 | 295 | +4.17(+1.39%) |
May 02, 2024 | 288.91 | 299.36 | 286.00 | 299.36 | 1,305 | +16.32(+5.77%) |
May 01, 2024 | 282.50 | 286.27 | 282.49 | 283.04 | 3,777 | +2.04(+0.73%) |
Apr 30, 2024 | 285.23 | 285.25 | 281.00 | 281.00 | 650 | -5.03(-1.76%) |
Apr 29, 2024 | 285.66 | 286.03 | 284.40 | 286.03 | 856 | -1.58(-0.55%) |
Apr 26, 2024 | 288.42 | 288.42 | 285.36 | 287.61 | 278 | +3.71(+1.31%) |
Apr 25, 2024 | 281.74 | 285.01 | 281.74 | 283.90 | 126 | -0.55(-0.19%) |
Apr 24, 2024 | 282.51 | 284.45 | 282.51 | 284.45 | 126 | +3.62(+1.29%) |
Apr 23, 2024 | 278.01 | 280.83 | 276.94 | 280.83 | 1,493 | +3.95(+1.43%) |
Apr 22, 2024 | 271.26 | 276.88 | 271.26 | 276.88 | 893 | +6.53(+2.42%) |
Apr 19, 2024 | 268.76 | 271.13 | 268.22 | 270.35 | 4,204 | -0.50(-0.19%) |
Apr 18, 2024 | 270.74 | 271.85 | 270.32 | 270.86 | 942 | +10.98(+4.23%) |
Apr 17, 2024 | 255.00 | 260.95 | 255.00 | 259.87 | 819 | +1.50(+0.58%) |
Apr 16, 2024 | 258.62 | 259.70 | 257.47 | 258.37 | 376 | -3.45(-1.32%) |
Apr 15, 2024 | 262.83 | 264.41 | 260.82 | 261.82 | 1,161 | -4.70(-1.76%) |
Apr 12, 2024 | 269.66 | 269.66 | 265.27 | 266.52 | 25,565 | -9.50(-3.44%) |
Apr 11, 2024 | 277.67 | 277.80 | 273.90 | 276.02 | 2,172 | -1.80(-0.65%) |
Apr 10, 2024 | 277.99 | 278.90 | 276.46 | 277.82 | 342 | -4.99(-1.76%) |
Apr 09, 2024 | 281.50 | 282.81 | 281.17 | 282.81 | 4,540 | -0.43(-0.15%) |
Apr 08, 2024 | 285.00 | 285.00 | 282.97 | 283.24 | 581 | -0.18(-0.06%) |
Apr 05, 2024 | 280.36 | 283.81 | 280.36 | 283.42 | 2,593 | +5.89(+2.12%) |
Apr 04, 2024 | 278.39 | 282.11 | 277.26 | 277.53 | 1,953 | -0.86(-0.31%) |
Apr 03, 2024 | 278.00 | 279.94 | 277.11 | 278.39 | 1,348 | -3.43(-1.22%) |
Apr 02, 2024 | 280.00 | 284.50 | 275.00 | 281.82 | 1,884 | +12.16(+4.51%) |