Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 281.72 | 283.00 | 275.19 | 281.67 | 731,113 | -0.06(-0.02%) |
May 30, 2024 | 284.46 | 286.16 | 280.26 | 281.73 | 340,357 | -2.46(-0.87%) |
May 29, 2024 | 285.20 | 288.40 | 283.50 | 284.19 | 471,623 | -4.01(-1.39%) |
May 28, 2024 | 286.04 | 288.20 | 284.23 | 288.20 | 522,967 | +2.57(+0.90%) |
May 24, 2024 | 280.48 | 285.78 | 279.00 | 285.63 | 411,002 | +5.64(+2.01%) |
May 23, 2024 | 285.00 | 286.27 | 279.19 | 279.99 | 817,949 | -4.88(-1.71%) |
May 22, 2024 | 288.48 | 289.68 | 282.10 | 284.87 | 971,982 | -3.08(-1.07%) |
May 21, 2024 | 291.87 | 291.99 | 285.06 | 287.95 | 675,302 | -4.08(-1.40%) |
May 20, 2024 | 289.92 | 292.88 | 288.19 | 292.03 | 524,573 | +3.24(+1.12%) |
May 17, 2024 | 292.45 | 292.60 | 286.68 | 288.79 | 513,386 | -1.65(-0.57%) |
May 16, 2024 | 293.60 | 294.16 | 288.38 | 290.44 | 536,263 | -3.51(-1.19%) |
May 15, 2024 | 299.24 | 300.00 | 292.79 | 293.95 | 683,042 | -2.51(-0.85%) |
May 14, 2024 | 299.01 | 299.01 | 290.66 | 296.46 | 998,146 | -3.77(-1.26%) |
May 13, 2024 | 303.88 | 305.11 | 300.03 | 300.23 | 506,857 | -3.20(-1.05%) |
May 10, 2024 | 309.38 | 309.70 | 303.32 | 303.43 | 474,004 | -5.66(-1.83%) |
May 09, 2024 | 310.64 | 313.63 | 307.80 | 309.09 | 699,199 | -2.77(-0.89%) |
May 08, 2024 | 312.55 | 316.32 | 309.53 | 311.86 | 480,360 | -0.87(-0.28%) |
May 07, 2024 | 312.82 | 317.50 | 304.86 | 312.73 | 1,021,375 | -14.91(-4.55%) |
May 06, 2024 | 322.00 | 329.18 | 321.46 | 327.64 | 770,984 | +9.09(+2.85%) |
May 03, 2024 | 319.24 | 321.00 | 316.64 | 318.55 | 279,176 | +1.80(+0.57%) |
May 02, 2024 | 313.22 | 318.19 | 310.93 | 316.75 | 456,856 | +5.18(+1.66%) |
May 01, 2024 | 312.18 | 316.00 | 309.11 | 311.57 | 693,734 | -2.09(-0.67%) |
Apr 30, 2024 | 311.31 | 314.78 | 309.20 | 313.66 | 596,192 | +0.36(+0.11%) |
Apr 29, 2024 | 308.24 | 313.59 | 307.25 | 313.30 | 340,634 | +5.07(+1.64%) |
Apr 26, 2024 | 306.57 | 311.87 | 306.57 | 308.23 | 300,741 | +1.99(+0.65%) |
Apr 25, 2024 | 300.99 | 308.83 | 297.93 | 306.24 | 305,892 | +3.83(+1.27%) |
Apr 24, 2024 | 304.07 | 308.12 | 302.29 | 302.41 | 524,746 | +0.85(+0.28%) |
Apr 23, 2024 | 296.71 | 302.57 | 295.35 | 301.56 | 486,596 | +7.76(+2.64%) |
Apr 22, 2024 | 294.86 | 296.88 | 291.39 | 293.80 | 513,469 | +0.19(+0.07%) |
Apr 19, 2024 | 299.18 | 299.53 | 291.35 | 293.61 | 551,405 | -3.98(-1.34%) |
Apr 18, 2024 | 300.00 | 303.51 | 297.30 | 297.59 | 592,882 | -2.23(-0.74%) |
Apr 17, 2024 | 301.37 | 302.55 | 296.73 | 299.82 | 603,302 | -0.49(-0.16%) |
Apr 16, 2024 | 302.00 | 303.44 | 295.10 | 300.31 | 524,362 | -3.00(-0.99%) |
Apr 15, 2024 | 317.17 | 317.17 | 301.55 | 303.31 | 354,871 | -7.50(-2.41%) |
Apr 12, 2024 | 322.23 | 323.50 | 310.25 | 310.81 | 548,345 | -13.28(-4.10%) |
Apr 11, 2024 | 319.39 | 329.87 | 315.40 | 324.09 | 704,829 | +5.83(+1.83%) |
Apr 10, 2024 | 308.81 | 320.34 | 307.86 | 318.26 | 502,862 | +6.99(+2.25%) |
Apr 09, 2024 | 310.59 | 311.44 | 306.27 | 311.27 | 305,814 | +0.06(+0.02%) |
Apr 08, 2024 | 311.19 | 314.20 | 309.15 | 311.21 | 286,485 | +1.31(+0.42%) |
Apr 05, 2024 | 306.82 | 312.25 | 306.56 | 309.90 | 183,819 | +3.07(+1.00%) |
Apr 04, 2024 | 312.12 | 315.61 | 306.61 | 306.83 | 272,598 | -2.27(-0.73%) |
Apr 03, 2024 | 308.19 | 311.68 | 308.19 | 309.10 | 344,737 | -0.26(-0.08%) |
Apr 02, 2024 | 309.35 | 310.12 | 304.80 | 309.36 | 340,291 | -2.01(-0.65%) |