Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 314.42 | 316.45 | 311.15 | 313.14 | 47,394 | -1.69(-0.54%) |
May 30, 2024 | 309.40 | 316.02 | 309.40 | 314.83 | 35,008 | +5.67(+1.83%) |
May 29, 2024 | 310.69 | 314.41 | 308.41 | 309.16 | 43,999 | -4.84(-1.54%) |
May 28, 2024 | 312.11 | 318.63 | 310.55 | 314.00 | 57,220 | +3.35(+1.08%) |
May 24, 2024 | 303.89 | 310.99 | 303.89 | 310.65 | 49,717 | +7.42(+2.45%) |
May 23, 2024 | 307.47 | 308.79 | 302.48 | 303.23 | 39,563 | -4.68(-1.52%) |
May 22, 2024 | 309.00 | 314.00 | 306.33 | 307.91 | 35,584 | -0.70(-0.23%) |
May 21, 2024 | 305.82 | 312.96 | 303.40 | 308.61 | 55,118 | +4.60(+1.51%) |
May 20, 2024 | 310.09 | 313.19 | 301.27 | 304.01 | 51,506 | -5.99(-1.93%) |
May 17, 2024 | 310.68 | 311.45 | 306.24 | 310.00 | 54,166 | +1.08(+0.35%) |
May 16, 2024 | 313.66 | 313.66 | 303.15 | 308.92 | 65,216 | -3.02(-0.97%) |
May 15, 2024 | 314.43 | 315.63 | 305.61 | 311.94 | 68,579 | -0.02(-0.01%) |
May 14, 2024 | 305.92 | 312.13 | 304.61 | 311.96 | 51,813 | +6.50(+2.13%) |
May 13, 2024 | 308.77 | 314.93 | 305.41 | 305.46 | 72,279 | -3.31(-1.07%) |
May 10, 2024 | 305.69 | 309.90 | 299.80 | 308.77 | 105,975 | +2.81(+0.92%) |
May 09, 2024 | 301.15 | 307.96 | 299.90 | 305.96 | 110,609 | +4.60(+1.53%) |
May 08, 2024 | 295.22 | 301.36 | 295.22 | 301.36 | 51,044 | +4.39(+1.48%) |
May 07, 2024 | 299.84 | 303.80 | 296.32 | 296.97 | 51,355 | -2.79(-0.93%) |
May 06, 2024 | 299.06 | 301.25 | 298.31 | 299.76 | 40,088 | +1.03(+0.34%) |
May 03, 2024 | 298.46 | 301.00 | 292.64 | 298.73 | 39,484 | -0.78(-0.26%) |
May 02, 2024 | 293.94 | 301.52 | 293.94 | 299.51 | 39,198 | +6.56(+2.24%) |
May 01, 2024 | 290.37 | 294.83 | 290.07 | 292.95 | 37,262 | +2.58(+0.89%) |
Apr 30, 2024 | 289.84 | 291.71 | 287.99 | 290.37 | 31,202 | -2.42(-0.83%) |
Apr 29, 2024 | 289.24 | 293.72 | 289.24 | 292.79 | 26,880 | +4.49(+1.56%) |
Apr 26, 2024 | 289.13 | 290.68 | 287.39 | 288.30 | 36,868 | -1.89(-0.65%) |
Apr 25, 2024 | 287.01 | 290.68 | 286.80 | 290.19 | 30,429 | -1.55(-0.53%) |
Apr 24, 2024 | 287.51 | 291.90 | 287.18 | 291.74 | 38,062 | +1.64(+0.57%) |
Apr 23, 2024 | 287.44 | 292.70 | 287.44 | 290.10 | 33,124 | +2.58(+0.90%) |
Apr 22, 2024 | 288.56 | 290.28 | 287.19 | 287.52 | 28,354 | +2.45(+0.86%) |
Apr 19, 2024 | 276.32 | 285.55 | 276.32 | 285.07 | 40,691 | +7.76(+2.80%) |
Apr 18, 2024 | 277.57 | 278.52 | 276.50 | 277.31 | 32,799 | +0.63(+0.23%) |
Apr 17, 2024 | 280.21 | 280.68 | 275.02 | 276.68 | 41,618 | -5.50(-1.95%) |
Apr 16, 2024 | 280.00 | 285.18 | 278.34 | 282.18 | 54,467 | +1.41(+0.50%) |
Apr 15, 2024 | 285.19 | 285.19 | 280.02 | 280.77 | 26,103 | -1.72(-0.61%) |
Apr 12, 2024 | 281.54 | 284.58 | 281.17 | 282.49 | 31,032 | -2.34(-0.82%) |
Apr 11, 2024 | 286.88 | 286.88 | 282.20 | 284.83 | 32,100 | -1.91(-0.67%) |
Apr 10, 2024 | 288.02 | 288.69 | 285.03 | 286.74 | 54,967 | -5.43(-1.86%) |
Apr 09, 2024 | 295.30 | 295.30 | 289.50 | 292.17 | 33,770 | -0.63(-0.22%) |
Apr 08, 2024 | 295.97 | 297.59 | 292.32 | 292.80 | 39,961 | -1.28(-0.44%) |
Apr 05, 2024 | 295.76 | 297.84 | 291.67 | 294.08 | 50,082 | -2.65(-0.89%) |
Apr 04, 2024 | 301.91 | 301.91 | 294.00 | 296.73 | 39,337 | -2.19(-0.73%) |
Apr 03, 2024 | 296.24 | 300.72 | 296.24 | 298.92 | 32,661 | +0.21(+0.07%) |
Apr 02, 2024 | 304.23 | 305.87 | 298.50 | 298.71 | 31,333 | -7.81(-2.55%) |