Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 263.86 | 265.17 | 251.31 | 260.36 | 43,240 | -0.84(-0.32%) |
May 30, 2024 | 264.99 | 266.95 | 259.51 | 261.20 | 27,466 | -1.81(-0.69%) |
May 29, 2024 | 253.39 | 263.35 | 253.39 | 263.01 | 37,096 | +4.45(+1.72%) |
May 28, 2024 | 259.79 | 260.06 | 251.26 | 258.56 | 26,497 | +1.92(+0.75%) |
May 24, 2024 | 248.91 | 257.55 | 248.57 | 256.64 | 44,151 | +9.61(+3.89%) |
May 23, 2024 | 252.39 | 252.39 | 242.24 | 247.03 | 39,034 | -5.36(-2.12%) |
May 22, 2024 | 257.70 | 262.00 | 250.99 | 252.39 | 49,213 | -10.19(-3.88%) |
May 21, 2024 | 255.50 | 264.24 | 251.18 | 262.58 | 50,385 | +4.50(+1.74%) |
May 20, 2024 | 258.91 | 262.63 | 256.28 | 258.08 | 30,928 | -1.67(-0.64%) |
May 17, 2024 | 262.41 | 262.41 | 256.94 | 259.75 | 28,959 | -1.67(-0.64%) |
May 16, 2024 | 261.70 | 264.48 | 260.18 | 261.42 | 31,073 | -0.27(-0.10%) |
May 15, 2024 | 266.99 | 268.15 | 260.90 | 261.69 | 38,579 | -0.99(-0.38%) |
May 14, 2024 | 262.70 | 265.82 | 258.71 | 262.68 | 49,302 | +3.47(+1.34%) |
May 13, 2024 | 264.30 | 264.89 | 258.90 | 259.21 | 30,400 | -1.22(-0.47%) |
May 10, 2024 | 261.42 | 266.36 | 260.25 | 260.43 | 39,071 | -0.99(-0.38%) |
May 09, 2024 | 252.34 | 264.83 | 251.50 | 261.42 | 57,005 | +9.48(+3.76%) |
May 08, 2024 | 251.56 | 253.44 | 247.13 | 251.94 | 59,500 | -1.10(-0.43%) |
May 07, 2024 | 256.35 | 259.56 | 251.71 | 253.04 | 69,613 | -3.45(-1.35%) |
May 06, 2024 | 264.70 | 268.34 | 251.24 | 256.49 | 69,797 | -5.65(-2.16%) |
May 03, 2024 | 258.68 | 265.94 | 249.48 | 262.14 | 73,432 | +6.86(+2.69%) |
May 02, 2024 | 245.33 | 256.33 | 239.02 | 255.28 | 100,157 | +19.44(+8.24%) |
May 01, 2024 | 212.67 | 245.26 | 212.67 | 235.84 | 144,980 | +29.90(+14.52%) |
Apr 30, 2024 | 219.54 | 222.69 | 205.79 | 205.94 | 77,304 | -16.65(-7.48%) |
Apr 29, 2024 | 215.16 | 223.80 | 213.91 | 222.59 | 58,916 | +9.34(+4.38%) |
Apr 26, 2024 | 208.16 | 214.57 | 208.16 | 213.25 | 40,236 | +3.60(+1.72%) |
Apr 25, 2024 | 210.01 | 211.71 | 206.59 | 209.65 | 39,841 | -4.73(-2.21%) |
Apr 24, 2024 | 214.62 | 216.51 | 210.03 | 214.38 | 46,019 | +1.05(+0.49%) |
Apr 23, 2024 | 215.14 | 220.09 | 212.83 | 213.33 | 61,920 | +0.25(+0.12%) |
Apr 22, 2024 | 211.38 | 215.59 | 207.81 | 213.08 | 64,363 | +5.16(+2.48%) |
Apr 19, 2024 | 215.24 | 222.59 | 204.59 | 207.92 | 79,072 | -9.82(-4.51%) |
Apr 18, 2024 | 222.00 | 228.50 | 216.96 | 217.74 | 39,389 | -7.89(-3.50%) |
Apr 17, 2024 | 226.14 | 228.78 | 225.25 | 225.63 | 69,777 | -1.37(-0.60%) |
Apr 16, 2024 | 229.38 | 230.25 | 226.18 | 227.00 | 70,059 | -1.74(-0.76%) |
Apr 15, 2024 | 230.16 | 234.19 | 224.40 | 228.74 | 61,753 | -0.25(-0.11%) |
Apr 12, 2024 | 225.29 | 230.07 | 220.56 | 228.99 | 35,529 | +1.13(+0.50%) |
Apr 11, 2024 | 236.92 | 240.56 | 226.84 | 227.86 | 72,318 | -9.07(-3.83%) |
Apr 10, 2024 | 241.05 | 245.45 | 235.13 | 236.93 | 47,162 | -11.92(-4.79%) |
Apr 09, 2024 | 254.19 | 255.57 | 239.81 | 248.85 | 74,542 | -4.42(-1.75%) |
Apr 08, 2024 | 254.66 | 255.28 | 250.88 | 253.27 | 40,620 | +1.92(+0.76%) |
Apr 05, 2024 | 248.90 | 254.67 | 248.90 | 251.35 | 55,742 | +1.15(+0.46%) |
Apr 04, 2024 | 250.05 | 255.14 | 245.24 | 250.20 | 81,977 | +1.96(+0.79%) |
Apr 03, 2024 | 247.13 | 252.93 | 244.08 | 248.24 | 56,435 | +0.65(+0.26%) |
Apr 02, 2024 | 246.32 | 250.66 | 244.20 | 247.59 | 73,258 | -3.24(-1.29%) |