Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 243.11 | 244.66 | 240.84 | 244.60 | 426,257 | +2.12(+0.87%) |
May 30, 2024 | 241.79 | 242.96 | 241.43 | 242.48 | 342,063 | +1.13(+0.47%) |
May 29, 2024 | 242.30 | 242.30 | 241.24 | 241.35 | 362,763 | -3.16(-1.29%) |
May 28, 2024 | 246.71 | 246.88 | 243.75 | 244.51 | 357,344 | -2.09(-0.85%) |
May 24, 2024 | 245.89 | 246.88 | 245.22 | 246.60 | 339,150 | +2.07(+0.85%) |
May 23, 2024 | 249.02 | 249.02 | 244.28 | 244.53 | 329,119 | -3.45(-1.39%) |
May 22, 2024 | 248.44 | 249.09 | 247.24 | 247.98 | 294,891 | -0.67(-0.27%) |
May 21, 2024 | 248.53 | 248.81 | 247.92 | 248.65 | 335,685 | -0.22(-0.09%) |
May 20, 2024 | 248.96 | 249.43 | 248.38 | 248.87 | 377,939 | +0.16(+0.06%) |
May 17, 2024 | 248.69 | 248.80 | 247.76 | 248.71 | 688,811 | +0.48(+0.19%) |
May 16, 2024 | 248.80 | 249.38 | 248.18 | 248.23 | 391,109 | -0.75(-0.30%) |
May 15, 2024 | 248.02 | 249.15 | 247.62 | 248.98 | 509,448 | +2.77(+1.13%) |
May 14, 2024 | 246.02 | 246.80 | 245.30 | 246.21 | 718,329 | +0.99(+0.40%) |
May 13, 2024 | 246.66 | 247.28 | 245.13 | 245.22 | 495,169 | -0.52(-0.21%) |
May 10, 2024 | 246.37 | 246.54 | 245.41 | 245.74 | 318,022 | +0.33(+0.13%) |
May 09, 2024 | 243.71 | 245.44 | 243.44 | 245.41 | 426,108 | +1.82(+0.75%) |
May 08, 2024 | 243.06 | 243.81 | 242.85 | 243.59 | 308,280 | -0.39(-0.16%) |
May 07, 2024 | 243.81 | 244.63 | 243.66 | 243.98 | 348,202 | +0.34(+0.14%) |
May 06, 2024 | 242.76 | 243.64 | 242.01 | 243.64 | 761,861 | +2.52(+1.05%) |
May 03, 2024 | 242.00 | 242.24 | 240.15 | 241.12 | 755,175 | +1.48(+0.62%) |
May 02, 2024 | 239.35 | 240.23 | 236.81 | 239.64 | 749,095 | +1.99(+0.84%) |
May 01, 2024 | 237.45 | 241.09 | 236.73 | 237.65 | 548,834 | -0.41(-0.17%) |
Apr 30, 2024 | 240.82 | 241.09 | 238.00 | 238.06 | 498,468 | -3.79(-1.57%) |
Apr 29, 2024 | 241.23 | 242.21 | 240.89 | 241.85 | 326,169 | +1.46(+0.61%) |
Apr 26, 2024 | 239.93 | 241.24 | 239.66 | 240.39 | 369,126 | +0.57(+0.24%) |
Apr 25, 2024 | 238.12 | 240.39 | 236.49 | 239.82 | 367,296 | +0.33(+0.14%) |
Apr 24, 2024 | 239.43 | 240.40 | 238.25 | 239.49 | 426,035 | +0.60(+0.25%) |
Apr 23, 2024 | 237.33 | 239.78 | 237.11 | 238.89 | 546,348 | +2.00(+0.84%) |
Apr 22, 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 614,873 | +1.90(+0.81%) |
Apr 19, 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 459,081 | -0.13(-0.06%) |
Apr 18, 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 624,817 | -0.24(-0.10%) |
Apr 17, 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 698,746 | -0.63(-0.27%) |
Apr 16, 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 575,377 | -1.16(-0.49%) |
Apr 15, 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 1,592,161 | -2.79(-1.16%) |
Apr 12, 2024 | 242.34 | 242.84 | 239.24 | 239.94 | 579,134 | -3.75(-1.54%) |
Apr 11, 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 405,063 | -0.02(-0.01%) |
Apr 10, 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 599,248 | -3.68(-1.49%) |
Apr 09, 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 675,132 | +0.56(+0.23%) |
Apr 08, 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 836,026 | +0.93(+0.38%) |
Apr 05, 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 744,764 | +2.13(+0.87%) |
Apr 04, 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 959,908 | -2.95(-1.20%) |
Apr 03, 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 1,007,496 | +0.87(+0.35%) |
Apr 02, 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 934,731 | -2.39(-0.96%) |