Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 5,562,754 | +5.69(+1.73%) |
May 30, 2024 | 326.26 | 330.22 | 325.70 | 329.18 | 2,921,994 | +5.52(+1.71%) |
May 29, 2024 | 324.28 | 324.53 | 321.54 | 323.66 | 3,526,177 | -2.77(-0.85%) |
May 28, 2024 | 323.14 | 328.70 | 322.24 | 326.43 | 3,833,658 | +3.57(+1.11%) |
May 24, 2024 | 324.14 | 325.28 | 322.18 | 322.86 | 2,755,898 | -1.78(-0.55%) |
May 23, 2024 | 328.69 | 328.71 | 323.74 | 324.63 | 4,048,548 | -3.68(-1.12%) |
May 22, 2024 | 332.35 | 332.94 | 326.66 | 328.31 | 4,050,293 | -5.52(-1.65%) |
May 21, 2024 | 336.66 | 336.66 | 330.03 | 333.83 | 4,304,604 | -1.66(-0.49%) |
May 20, 2024 | 338.77 | 340.18 | 335.21 | 335.49 | 3,259,646 | -6.35(-1.86%) |
May 17, 2024 | 342.38 | 342.55 | 338.24 | 341.83 | 2,762,613 | +1.47(+0.43%) |
May 16, 2024 | 345.60 | 345.85 | 340.30 | 340.36 | 3,143,453 | -5.90(-1.70%) |
May 15, 2024 | 342.80 | 348.02 | 342.31 | 346.26 | 4,179,740 | +8.11(+2.40%) |
May 14, 2024 | 332.74 | 341.88 | 330.70 | 338.15 | 5,920,308 | -0.46(-0.13%) |
May 13, 2024 | 345.66 | 346.38 | 338.05 | 338.61 | 4,081,115 | -5.43(-1.58%) |
May 10, 2024 | 345.06 | 347.39 | 342.31 | 344.04 | 3,437,665 | -1.00(-0.29%) |
May 09, 2024 | 336.91 | 345.60 | 336.54 | 345.04 | 3,826,803 | +8.55(+2.54%) |
May 08, 2024 | 336.44 | 338.09 | 335.30 | 336.49 | 3,144,745 | -1.85(-0.55%) |
May 07, 2024 | 341.23 | 343.15 | 338.03 | 338.34 | 2,950,920 | -1.59(-0.47%) |
May 06, 2024 | 343.61 | 343.99 | 338.09 | 339.93 | 3,389,596 | -0.56(-0.16%) |
May 03, 2024 | 338.92 | 344.49 | 338.02 | 340.48 | 4,194,012 | +7.27(+2.18%) |
May 02, 2024 | 333.18 | 333.68 | 328.69 | 333.21 | 3,273,659 | +3.54(+1.07%) |
May 01, 2024 | 330.71 | 333.08 | 327.16 | 329.68 | 3,290,466 | -2.24(-0.67%) |
Apr 30, 2024 | 333.40 | 335.11 | 330.56 | 331.91 | 3,110,795 | -2.56(-0.77%) |
Apr 29, 2024 | 332.69 | 335.01 | 331.84 | 334.48 | 2,621,381 | +1.70(+0.51%) |
Apr 26, 2024 | 328.71 | 333.51 | 328.70 | 332.78 | 2,482,401 | +3.09(+0.94%) |
Apr 25, 2024 | 327.44 | 330.61 | 324.64 | 329.69 | 3,813,664 | -1.02(-0.31%) |
Apr 24, 2024 | 334.74 | 335.22 | 329.53 | 330.71 | 4,055,909 | -5.95(-1.77%) |
Apr 23, 2024 | 335.67 | 337.84 | 333.97 | 336.66 | 3,722,898 | +2.87(+0.86%) |
Apr 22, 2024 | 335.88 | 337.11 | 331.41 | 333.79 | 3,133,327 | +0.75(+0.22%) |
Apr 19, 2024 | 332.40 | 333.55 | 330.28 | 333.05 | 3,097,963 | +2.45(+0.74%) |
Apr 18, 2024 | 333.33 | 334.62 | 329.04 | 330.59 | 3,743,265 | +0.06(+0.02%) |
Apr 17, 2024 | 334.45 | 334.92 | 329.65 | 330.53 | 4,303,210 | -1.99(-0.60%) |
Apr 16, 2024 | 334.50 | 335.77 | 330.66 | 332.52 | 4,556,918 | -3.08(-0.92%) |
Apr 15, 2024 | 343.53 | 343.69 | 334.86 | 335.60 | 4,238,265 | -4.91(-1.44%) |
Apr 12, 2024 | 343.73 | 343.73 | 339.15 | 340.50 | 3,575,028 | -4.47(-1.30%) |
Apr 11, 2024 | 348.62 | 349.48 | 343.40 | 344.97 | 4,177,125 | -3.17(-0.91%) |
Apr 10, 2024 | 349.44 | 351.55 | 346.34 | 348.14 | 4,838,473 | -10.79(-3.00%) |
Apr 09, 2024 | 361.12 | 361.93 | 356.25 | 358.93 | 3,043,709 | -0.62(-0.17%) |
Apr 08, 2024 | 355.60 | 360.07 | 354.79 | 359.55 | 4,369,955 | +4.15(+1.17%) |
Apr 05, 2024 | 355.21 | 356.85 | 353.56 | 355.40 | 3,266,037 | +0.19(+0.05%) |
Apr 04, 2024 | 360.11 | 362.48 | 354.45 | 355.21 | 4,411,979 | -2.20(-0.62%) |
Apr 03, 2024 | 359.50 | 359.90 | 356.52 | 357.42 | 4,755,909 | -3.08(-0.85%) |
Apr 02, 2024 | 361.98 | 364.33 | 360.45 | 360.49 | 4,682,115 | -4.99(-1.37%) |