Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 221.24 | 224.98 | 219.46 | 220.98 | 390 | +1.52(+0.69%) |
May 30, 2024 | 222.62 | 223.26 | 218.85 | 219.46 | 140 | +1.82(+0.84%) |
May 29, 2024 | 222.00 | 223.49 | 216.00 | 217.64 | 535 | -8.80(-3.89%) |
May 28, 2024 | 228.40 | 232.87 | 222.00 | 226.44 | 2,183 | +3.10(+1.39%) |
May 24, 2024 | 224.10 | 228.14 | 222.00 | 223.34 | 1,889 | +0.26(+0.12%) |
May 23, 2024 | 227.86 | 228.98 | 223.08 | 223.08 | 150 | -3.74(-1.65%) |
May 22, 2024 | 226.35 | 228.10 | 222.70 | 226.82 | 788 | -2.40(-1.05%) |
May 21, 2024 | 220.26 | 229.90 | 220.26 | 229.22 | 332 | +0.00(+0.00%) |
May 20, 2024 | 230.25 | 230.25 | 224.65 | 229.22 | 296 | +0.97(+0.42%) |
May 17, 2024 | 228.75 | 228.75 | 224.50 | 228.25 | 760 | +1.23(+0.54%) |
May 16, 2024 | 226.30 | 227.02 | 222.55 | 227.02 | 589 | +3.04(+1.36%) |
May 15, 2024 | 225.76 | 227.30 | 221.95 | 223.98 | 1,380 | +3.02(+1.37%) |
May 14, 2024 | 223.48 | 223.48 | 218.50 | 220.96 | 640 | -3.79(-1.69%) |
May 13, 2024 | 219.80 | 225.90 | 219.12 | 224.75 | 336 | +6.50(+2.98%) |
May 10, 2024 | 220.36 | 223.85 | 218.25 | 218.25 | 440 | -2.00(-0.91%) |
May 09, 2024 | 220.25 | 223.64 | 220.25 | 220.25 | 153 | +3.33(+1.54%) |
May 08, 2024 | 220.00 | 220.00 | 216.92 | 216.92 | 69 | -3.08(-1.40%) |
May 07, 2024 | 221.19 | 221.19 | 216.32 | 220.00 | 590 | +7.11(+3.34%) |
May 06, 2024 | 214.76 | 217.91 | 212.89 | 212.89 | 1,244 | +0.00(+0.00%) |
May 03, 2024 | 215.70 | 220.87 | 212.89 | 212.89 | 1,345 | -1.71(-0.80%) |
May 02, 2024 | 217.96 | 218.50 | 212.89 | 214.60 | 493 | +1.95(+0.92%) |
May 01, 2024 | 213.80 | 218.25 | 212.65 | 212.65 | 637 | -4.12(-1.90%) |
Apr 30, 2024 | 211.80 | 216.78 | 211.80 | 216.78 | 217 | +2.58(+1.20%) |
Apr 29, 2024 | 217.46 | 218.42 | 214.20 | 214.20 | 385 | -1.12(-0.52%) |
Apr 26, 2024 | 208.97 | 220.00 | 208.97 | 215.32 | 361 | +0.58(+0.27%) |
Apr 25, 2024 | 215.35 | 221.83 | 213.92 | 214.74 | 226 | -2.03(-0.94%) |
Apr 24, 2024 | 213.22 | 219.75 | 213.22 | 216.78 | 262 | -2.97(-1.35%) |
Apr 23, 2024 | 222.84 | 222.84 | 216.26 | 219.75 | 985 | +5.05(+2.35%) |
Apr 22, 2024 | 216.94 | 217.76 | 214.24 | 214.70 | 433 | -0.55(-0.26%) |
Apr 19, 2024 | 214.55 | 219.22 | 214.55 | 215.25 | 490 | +0.37(+0.17%) |
Apr 18, 2024 | 219.05 | 219.93 | 214.88 | 214.88 | 361 | +1.63(+0.76%) |
Apr 17, 2024 | 219.36 | 219.36 | 211.00 | 213.25 | 602 | -0.75(-0.35%) |
Apr 16, 2024 | 218.85 | 219.00 | 210.00 | 214.00 | 450 | -0.82(-0.38%) |
Apr 15, 2024 | 217.08 | 220.13 | 214.82 | 214.82 | 353 | +0.22(+0.10%) |
Apr 12, 2024 | 219.40 | 219.40 | 214.35 | 214.60 | 2,027 | -2.24(-1.03%) |
Apr 11, 2024 | 217.25 | 219.50 | 216.69 | 216.84 | 1,805 | +1.49(+0.69%) |
Apr 10, 2024 | 215.92 | 218.25 | 215.25 | 215.35 | 525 | -4.23(-1.93%) |
Apr 09, 2024 | 224.10 | 224.10 | 219.58 | 219.58 | 592 | -2.72(-1.22%) |
Apr 08, 2024 | 222.95 | 228.65 | 222.08 | 222.30 | 18,242 | +4.14(+1.90%) |
Apr 05, 2024 | 219.00 | 221.67 | 215.50 | 218.16 | 449 | -1.61(-0.73%) |
Apr 04, 2024 | 225.45 | 225.45 | 219.52 | 219.77 | 365 | -7.86(-3.45%) |
Apr 03, 2024 | 229.00 | 229.10 | 225.75 | 227.63 | 885 | +2.09(+0.93%) |
Apr 02, 2024 | 226.00 | 226.00 | 223.25 | 225.54 | 233 | -2.46(-1.08%) |