Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 325.77 | 327.65 | 319.16 | 327.46 | 1,886,184 | +2.46(+0.76%) |
May 30, 2024 | 322.00 | 326.53 | 320.50 | 325.00 | 1,275,234 | +2.93(+0.91%) |
May 29, 2024 | 325.80 | 326.89 | 321.54 | 322.07 | 1,147,380 | -6.24(-1.90%) |
May 28, 2024 | 337.05 | 337.99 | 327.19 | 328.31 | 1,103,877 | -9.61(-2.84%) |
May 24, 2024 | 333.16 | 338.09 | 331.92 | 337.92 | 539,795 | +5.00(+1.50%) |
May 23, 2024 | 336.53 | 336.66 | 331.60 | 332.92 | 720,527 | -0.61(-0.18%) |
May 22, 2024 | 332.83 | 336.37 | 331.01 | 333.53 | 728,295 | -2.05(-0.61%) |
May 21, 2024 | 329.87 | 336.17 | 329.06 | 335.58 | 822,100 | +4.67(+1.41%) |
May 20, 2024 | 329.26 | 334.25 | 327.62 | 330.91 | 835,652 | +2.27(+0.69%) |
May 17, 2024 | 326.59 | 328.97 | 323.58 | 328.64 | 908,441 | +3.92(+1.21%) |
May 16, 2024 | 331.63 | 332.95 | 323.29 | 324.72 | 1,220,437 | -7.57(-2.28%) |
May 15, 2024 | 331.23 | 334.16 | 330.27 | 332.29 | 912,513 | +2.23(+0.68%) |
May 14, 2024 | 327.76 | 331.01 | 325.32 | 330.06 | 861,408 | +3.42(+1.05%) |
May 13, 2024 | 332.69 | 333.82 | 326.52 | 326.64 | 785,631 | -5.34(-1.61%) |
May 10, 2024 | 334.27 | 335.28 | 331.14 | 331.98 | 744,929 | -0.94(-0.28%) |
May 09, 2024 | 327.61 | 333.42 | 327.27 | 332.92 | 807,633 | +5.32(+1.62%) |
May 08, 2024 | 326.89 | 329.14 | 325.10 | 327.60 | 647,461 | +1.71(+0.52%) |
May 07, 2024 | 325.72 | 327.47 | 324.48 | 325.89 | 796,086 | +0.15(+0.05%) |
May 06, 2024 | 321.98 | 326.53 | 321.98 | 325.74 | 706,994 | +6.45(+2.02%) |
May 03, 2024 | 320.30 | 321.00 | 315.80 | 319.29 | 1,074,535 | +2.50(+0.79%) |
May 02, 2024 | 317.75 | 318.00 | 313.23 | 316.79 | 1,153,185 | +1.81(+0.57%) |
May 01, 2024 | 316.42 | 319.17 | 311.88 | 314.98 | 1,378,698 | -2.36(-0.74%) |
Apr 30, 2024 | 314.98 | 327.09 | 314.98 | 317.34 | 2,419,727 | +16.48(+5.48%) |
Apr 29, 2024 | 304.53 | 307.95 | 300.14 | 300.86 | 1,920,750 | -3.67(-1.21%) |
Apr 26, 2024 | 299.15 | 305.43 | 299.15 | 304.53 | 961,790 | +5.16(+1.72%) |
Apr 25, 2024 | 295.01 | 301.42 | 291.37 | 299.37 | 1,401,790 | +2.88(+0.97%) |
Apr 24, 2024 | 296.54 | 303.40 | 293.39 | 296.49 | 908,031 | +1.40(+0.47%) |
Apr 23, 2024 | 293.45 | 296.17 | 292.28 | 295.09 | 1,031,855 | +3.94(+1.35%) |
Apr 22, 2024 | 291.12 | 294.42 | 288.95 | 291.15 | 1,009,431 | +2.88(+1.00%) |
Apr 19, 2024 | 291.42 | 293.25 | 286.32 | 288.27 | 800,778 | -1.29(-0.45%) |
Apr 18, 2024 | 295.54 | 295.54 | 289.34 | 289.56 | 649,876 | -3.53(-1.20%) |
Apr 17, 2024 | 297.02 | 298.69 | 290.31 | 293.09 | 883,509 | -2.54(-0.86%) |
Apr 16, 2024 | 292.99 | 296.84 | 290.28 | 295.63 | 752,199 | +1.75(+0.60%) |
Apr 15, 2024 | 301.82 | 304.15 | 293.83 | 293.88 | 844,845 | -3.08(-1.04%) |
Apr 12, 2024 | 295.06 | 297.63 | 294.17 | 296.96 | 996,306 | -0.28(-0.09%) |
Apr 11, 2024 | 297.44 | 299.43 | 295.95 | 297.24 | 837,262 | -1.30(-0.44%) |
Apr 10, 2024 | 296.24 | 300.28 | 294.18 | 298.54 | 648,843 | -2.68(-0.89%) |
Apr 09, 2024 | 305.69 | 305.99 | 295.59 | 301.22 | 911,285 | -2.62(-0.86%) |
Apr 08, 2024 | 306.00 | 306.98 | 302.79 | 303.84 | 673,427 | -0.83(-0.27%) |
Apr 05, 2024 | 299.96 | 305.59 | 298.93 | 304.67 | 811,443 | +7.16(+2.41%) |
Apr 04, 2024 | 304.97 | 306.13 | 296.77 | 297.51 | 764,397 | -3.83(-1.27%) |
Apr 03, 2024 | 297.81 | 303.14 | 297.58 | 301.34 | 734,036 | +3.83(+1.29%) |
Apr 02, 2024 | 297.91 | 298.95 | 293.08 | 297.51 | 1,134,377 | +0.78(+0.26%) |