Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 250.72 | 251.68 | 246.87 | 250.22 | 224,944 | +0.84(+0.34%) |
May 30, 2024 | 249.70 | 250.82 | 248.56 | 249.38 | 177,763 | +0.05(+0.02%) |
May 29, 2024 | 249.44 | 250.04 | 248.80 | 249.33 | 415,261 | -3.22(-1.27%) |
May 28, 2024 | 254.47 | 254.73 | 251.12 | 252.55 | 158,333 | -0.52(-0.21%) |
May 24, 2024 | 251.86 | 253.65 | 251.01 | 253.07 | 164,227 | +2.73(+1.09%) |
May 23, 2024 | 255.75 | 255.75 | 249.36 | 250.34 | 224,524 | -4.02(-1.58%) |
May 22, 2024 | 255.02 | 256.07 | 253.26 | 254.36 | 94,830 | -1.39(-0.54%) |
May 21, 2024 | 255.71 | 256.18 | 255.20 | 255.75 | 123,192 | -1.15(-0.45%) |
May 20, 2024 | 255.73 | 257.07 | 254.97 | 256.90 | 143,861 | +1.52(+0.60%) |
May 17, 2024 | 255.87 | 255.87 | 254.21 | 255.38 | 183,096 | +0.21(+0.08%) |
May 16, 2024 | 257.57 | 257.63 | 255.05 | 255.17 | 188,463 | -2.50(-0.97%) |
May 15, 2024 | 256.98 | 257.86 | 255.68 | 257.67 | 183,868 | +3.30(+1.30%) |
May 14, 2024 | 253.23 | 254.90 | 253.23 | 254.37 | 165,952 | +2.59(+1.03%) |
May 13, 2024 | 252.74 | 253.86 | 251.37 | 251.78 | 158,122 | +0.40(+0.16%) |
May 10, 2024 | 253.92 | 254.03 | 250.85 | 251.38 | 1,225,455 | -1.03(-0.41%) |
May 09, 2024 | 250.30 | 252.55 | 249.46 | 252.41 | 167,892 | +2.57(+1.03%) |
May 08, 2024 | 250.06 | 250.61 | 248.80 | 249.84 | 153,153 | -2.62(-1.04%) |
May 07, 2024 | 252.53 | 253.85 | 251.98 | 252.46 | 138,291 | +0.44(+0.17%) |
May 06, 2024 | 250.05 | 252.18 | 250.05 | 252.02 | 167,455 | +3.98(+1.60%) |
May 03, 2024 | 250.00 | 250.94 | 247.59 | 248.04 | 204,819 | +2.53(+1.03%) |
May 02, 2024 | 244.63 | 245.87 | 241.02 | 245.51 | 295,263 | +3.48(+1.44%) |
May 01, 2024 | 241.26 | 247.09 | 240.36 | 242.03 | 402,568 | +0.31(+0.13%) |
Apr 30, 2024 | 245.29 | 245.72 | 241.72 | 241.72 | 168,099 | -5.31(-2.15%) |
Apr 29, 2024 | 246.38 | 247.57 | 245.54 | 247.03 | 171,183 | +1.73(+0.71%) |
Apr 26, 2024 | 244.05 | 246.16 | 243.25 | 245.30 | 171,049 | +2.03(+0.83%) |
Apr 25, 2024 | 241.12 | 243.90 | 239.74 | 243.27 | 233,844 | -0.92(-0.38%) |
Apr 24, 2024 | 245.24 | 246.43 | 242.55 | 244.19 | 374,235 | -0.44(-0.18%) |
Apr 23, 2024 | 240.77 | 245.68 | 240.77 | 244.63 | 280,896 | +4.23(+1.76%) |
Apr 22, 2024 | 239.00 | 241.51 | 237.46 | 240.40 | 277,474 | +2.77(+1.17%) |
Apr 19, 2024 | 237.87 | 240.03 | 236.01 | 237.63 | 457,168 | -1.22(-0.51%) |
Apr 18, 2024 | 240.51 | 242.51 | 238.26 | 238.85 | 267,194 | -1.15(-0.48%) |
Apr 17, 2024 | 243.42 | 244.23 | 239.57 | 240.00 | 319,755 | -2.42(-1.00%) |
Apr 16, 2024 | 241.80 | 243.84 | 240.50 | 242.42 | 254,966 | -0.84(-0.35%) |
Apr 15, 2024 | 248.99 | 249.76 | 242.33 | 243.26 | 267,793 | -4.69(-1.89%) |
Apr 12, 2024 | 251.47 | 252.06 | 246.76 | 247.95 | 216,479 | -4.94(-1.95%) |
Apr 11, 2024 | 253.00 | 253.61 | 250.67 | 252.89 | 179,863 | +0.61(+0.24%) |
Apr 10, 2024 | 251.42 | 253.67 | 250.67 | 252.28 | 223,422 | -5.00(-1.94%) |
Apr 09, 2024 | 256.78 | 257.28 | 254.39 | 257.28 | 217,148 | +1.59(+0.62%) |
Apr 08, 2024 | 255.83 | 256.50 | 254.53 | 255.69 | 280,908 | +1.31(+0.51%) |
Apr 05, 2024 | 252.27 | 255.41 | 251.74 | 254.38 | 262,609 | +1.91(+0.76%) |
Apr 04, 2024 | 257.74 | 258.13 | 251.86 | 252.47 | 221,124 | -2.63(-1.03%) |
Apr 03, 2024 | 253.01 | 255.89 | 252.93 | 255.10 | 193,894 | +1.05(+0.41%) |
Apr 02, 2024 | 255.21 | 255.49 | 252.86 | 254.05 | 536,100 | -4.26(-1.65%) |