Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 253.48 | 256.36 | 245.41 | 255.77 | 1,649,507 | +1.69(+0.67%) |
May 30, 2024 | 252.52 | 255.35 | 251.92 | 254.08 | 647,753 | +2.17(+0.86%) |
May 29, 2024 | 252.47 | 254.22 | 251.39 | 251.91 | 486,752 | -2.07(-0.82%) |
May 28, 2024 | 257.96 | 258.53 | 253.49 | 253.98 | 519,673 | -5.27(-2.03%) |
May 24, 2024 | 257.66 | 259.47 | 256.40 | 259.25 | 329,602 | +2.04(+0.79%) |
May 23, 2024 | 261.87 | 262.19 | 256.39 | 257.21 | 679,413 | -3.20(-1.23%) |
May 22, 2024 | 261.27 | 261.27 | 256.05 | 260.41 | 1,043,987 | -1.31(-0.50%) |
May 21, 2024 | 257.00 | 262.32 | 254.83 | 261.72 | 1,529,343 | +1.97(+0.76%) |
May 20, 2024 | 257.88 | 260.55 | 257.08 | 259.75 | 567,960 | +1.11(+0.43%) |
May 17, 2024 | 261.51 | 262.41 | 258.19 | 258.64 | 499,172 | -0.90(-0.35%) |
May 16, 2024 | 269.75 | 269.75 | 258.31 | 259.54 | 1,183,552 | -10.48(-3.88%) |
May 15, 2024 | 268.61 | 271.21 | 268.12 | 270.02 | 741,801 | +2.75(+1.03%) |
May 14, 2024 | 269.39 | 269.68 | 266.40 | 267.28 | 525,880 | -2.34(-0.87%) |
May 13, 2024 | 271.91 | 272.46 | 268.62 | 269.61 | 377,740 | -1.98(-0.73%) |
May 10, 2024 | 271.52 | 273.65 | 270.47 | 271.59 | 518,027 | +1.38(+0.51%) |
May 09, 2024 | 267.91 | 270.33 | 267.20 | 270.21 | 655,057 | +2.75(+1.03%) |
May 08, 2024 | 267.53 | 268.31 | 265.88 | 267.46 | 511,315 | -0.42(-0.16%) |
May 07, 2024 | 267.58 | 268.53 | 265.15 | 267.88 | 683,869 | +1.74(+0.65%) |
May 06, 2024 | 266.61 | 267.28 | 264.54 | 266.14 | 577,404 | +2.17(+0.82%) |
May 03, 2024 | 265.08 | 267.67 | 261.91 | 263.97 | 810,830 | +0.03(+0.01%) |
May 02, 2024 | 268.12 | 272.70 | 259.46 | 263.94 | 1,526,928 | +4.67(+1.80%) |
May 01, 2024 | 257.08 | 263.30 | 255.71 | 259.27 | 1,038,446 | +2.10(+0.82%) |
Apr 30, 2024 | 260.16 | 263.63 | 256.87 | 257.18 | 818,585 | -3.81(-1.46%) |
Apr 29, 2024 | 260.83 | 262.17 | 259.38 | 260.99 | 652,706 | +0.21(+0.08%) |
Apr 26, 2024 | 258.53 | 261.37 | 258.33 | 260.78 | 690,308 | +2.69(+1.04%) |
Apr 25, 2024 | 253.54 | 258.53 | 250.33 | 258.08 | 657,098 | +2.14(+0.83%) |
Apr 24, 2024 | 257.75 | 259.50 | 253.31 | 255.95 | 569,042 | -2.93(-1.13%) |
Apr 23, 2024 | 253.70 | 259.55 | 253.70 | 258.88 | 766,193 | +4.85(+1.91%) |
Apr 22, 2024 | 252.58 | 255.67 | 251.14 | 254.03 | 592,419 | +2.41(+0.96%) |
Apr 19, 2024 | 255.83 | 257.00 | 250.88 | 251.62 | 614,974 | -3.00(-1.18%) |
Apr 18, 2024 | 259.80 | 259.80 | 253.89 | 254.62 | 539,015 | -3.19(-1.24%) |
Apr 17, 2024 | 259.62 | 259.63 | 255.62 | 257.81 | 709,447 | -0.28(-0.11%) |
Apr 16, 2024 | 260.37 | 260.75 | 256.57 | 258.08 | 784,181 | -1.93(-0.74%) |
Apr 15, 2024 | 267.94 | 267.94 | 259.79 | 260.01 | 515,015 | -2.31(-0.88%) |
Apr 12, 2024 | 262.79 | 264.20 | 260.83 | 262.32 | 508,784 | -2.71(-1.02%) |
Apr 11, 2024 | 263.76 | 266.56 | 263.38 | 265.03 | 546,869 | +0.94(+0.36%) |
Apr 10, 2024 | 259.56 | 265.44 | 258.62 | 264.09 | 801,971 | -1.06(-0.40%) |
Apr 09, 2024 | 269.07 | 269.75 | 262.62 | 265.15 | 638,615 | -4.09(-1.52%) |
Apr 08, 2024 | 270.04 | 271.14 | 268.90 | 269.24 | 581,231 | -0.43(-0.16%) |
Apr 05, 2024 | 266.72 | 270.39 | 266.72 | 269.67 | 454,868 | +4.25(+1.60%) |
Apr 04, 2024 | 270.47 | 272.29 | 265.03 | 265.42 | 577,866 | -2.88(-1.07%) |
Apr 03, 2024 | 265.69 | 269.32 | 265.29 | 268.30 | 630,820 | +2.51(+0.95%) |
Apr 02, 2024 | 269.25 | 269.98 | 263.69 | 265.78 | 890,046 | -3.43(-1.28%) |