Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 211.05 | 214.83 | 210.58 | 214.64 | 2,130,913 | +3.19(+1.51%) |
May 30, 2024 | 209.17 | 212.24 | 208.07 | 211.44 | 1,276,085 | +2.41(+1.15%) |
May 29, 2024 | 209.77 | 209.77 | 207.39 | 209.03 | 1,413,131 | -0.30(-0.14%) |
May 28, 2024 | 211.39 | 212.16 | 208.98 | 209.33 | 1,103,137 | -2.94(-1.39%) |
May 24, 2024 | 211.95 | 213.35 | 211.85 | 212.28 | 653,204 | +1.08(+0.51%) |
May 23, 2024 | 214.84 | 214.84 | 210.44 | 211.19 | 954,759 | -4.28(-1.99%) |
May 22, 2024 | 215.00 | 216.63 | 214.35 | 215.47 | 917,376 | +0.29(+0.13%) |
May 21, 2024 | 215.29 | 216.81 | 214.45 | 215.18 | 779,473 | +0.65(+0.30%) |
May 20, 2024 | 218.80 | 219.08 | 214.37 | 214.54 | 888,301 | -4.09(-1.87%) |
May 17, 2024 | 219.22 | 219.22 | 217.28 | 218.63 | 1,355,592 | +0.49(+0.22%) |
May 16, 2024 | 215.43 | 218.72 | 215.27 | 218.14 | 1,405,267 | +4.85(+2.27%) |
May 15, 2024 | 215.53 | 216.93 | 212.57 | 213.29 | 1,360,766 | -3.22(-1.49%) |
May 14, 2024 | 216.11 | 216.91 | 215.18 | 216.52 | 755,149 | +1.00(+0.47%) |
May 13, 2024 | 217.58 | 218.41 | 215.47 | 215.51 | 771,246 | -1.91(-0.88%) |
May 10, 2024 | 218.91 | 219.42 | 217.14 | 217.42 | 824,543 | -0.91(-0.42%) |
May 09, 2024 | 215.89 | 218.71 | 214.97 | 218.34 | 1,026,167 | +2.07(+0.96%) |
May 08, 2024 | 216.63 | 217.03 | 215.98 | 216.27 | 601,810 | +0.37(+0.17%) |
May 07, 2024 | 215.62 | 216.43 | 215.25 | 215.90 | 584,666 | +1.06(+0.49%) |
May 06, 2024 | 214.10 | 215.91 | 213.86 | 214.84 | 671,874 | +2.05(+0.96%) |
May 03, 2024 | 212.03 | 213.30 | 210.15 | 212.80 | 1,304,879 | -0.52(-0.24%) |
May 02, 2024 | 212.81 | 214.01 | 211.37 | 213.31 | 1,006,398 | +1.21(+0.57%) |
May 01, 2024 | 211.11 | 214.18 | 211.11 | 212.10 | 1,149,570 | +0.98(+0.47%) |
Apr 30, 2024 | 211.70 | 212.77 | 210.70 | 211.11 | 1,392,546 | -0.74(-0.35%) |
Apr 29, 2024 | 212.40 | 213.72 | 210.98 | 211.85 | 1,461,829 | -0.55(-0.26%) |
Apr 26, 2024 | 211.45 | 213.45 | 210.49 | 212.40 | 1,714,500 | -0.54(-0.25%) |
Apr 25, 2024 | 211.45 | 213.07 | 209.88 | 212.94 | 1,329,748 | +0.56(+0.26%) |
Apr 24, 2024 | 211.51 | 213.53 | 211.45 | 212.38 | 1,134,761 | -0.89(-0.41%) |
Apr 23, 2024 | 213.58 | 214.88 | 212.07 | 213.26 | 1,048,131 | +0.05(+0.02%) |
Apr 22, 2024 | 213.40 | 214.46 | 211.51 | 213.21 | 1,479,012 | +0.20(+0.09%) |
Apr 19, 2024 | 210.68 | 214.44 | 209.69 | 213.01 | 1,927,970 | +3.63(+1.73%) |
Apr 18, 2024 | 207.45 | 210.73 | 206.22 | 209.38 | 2,058,443 | +3.82(+1.86%) |
Apr 17, 2024 | 205.05 | 208.78 | 201.60 | 205.56 | 6,091,381 | -16.46(-7.41%) |
Apr 16, 2024 | 220.59 | 222.78 | 219.68 | 222.02 | 1,418,824 | +2.05(+0.93%) |
Apr 15, 2024 | 222.73 | 223.55 | 219.44 | 219.97 | 1,068,858 | -0.04(-0.02%) |
Apr 12, 2024 | 219.59 | 221.67 | 219.28 | 220.01 | 1,105,758 | +0.70(+0.32%) |
Apr 11, 2024 | 221.93 | 221.93 | 218.64 | 219.31 | 1,161,313 | -3.96(-1.77%) |
Apr 10, 2024 | 222.04 | 223.84 | 220.59 | 223.27 | 1,092,035 | +0.54(+0.24%) |
Apr 09, 2024 | 229.89 | 230.21 | 222.20 | 222.74 | 980,512 | -6.72(-2.93%) |
Apr 08, 2024 | 229.75 | 230.82 | 229.03 | 229.45 | 1,469,812 | -0.30(-0.13%) |
Apr 05, 2024 | 229.32 | 230.46 | 228.11 | 229.75 | 861,295 | +2.38(+1.05%) |
Apr 04, 2024 | 229.77 | 231.60 | 226.92 | 227.37 | 1,218,004 | -0.56(-0.24%) |
Apr 03, 2024 | 226.38 | 228.28 | 225.76 | 227.93 | 860,854 | +1.20(+0.53%) |
Apr 02, 2024 | 228.02 | 228.65 | 226.39 | 226.73 | 1,121,518 | -0.31(-0.14%) |
Apr 01, 2024 | 228.68 | 228.87 | 226.19 | 227.03 | 805,273 | -1.97(-0.86%) |
Mar 28, 2024 | 228.65 | 229.73 | 229.45 | 229.00 | 875,461 | +1.30(+0.57%) |
Mar 27, 2024 | 225.01 | 228.09 | 224.86 | 227.70 | 972,392 | +3.48(+1.55%) |
Mar 26, 2024 | 223.93 | 225.79 | 223.22 | 224.22 | 926,601 | -0.20(-0.09%) |
Mar 25, 2024 | 223.89 | 225.27 | 223.19 | 224.42 | 752,114 | +1.08(+0.48%) |
Mar 22, 2024 | 226.13 | 226.36 | 223.27 | 223.34 | 850,258 | -1.67(-0.74%) |
Mar 21, 2024 | 223.45 | 225.68 | 222.97 | 225.01 | 1,739,245 | +1.13(+0.51%) |
Mar 20, 2024 | 221.96 | 225.27 | 221.81 | 223.88 | 1,258,111 | +1.35(+0.61%) |
Mar 19, 2024 | 221.69 | 223.06 | 220.64 | 222.53 | 1,348,515 | +1.70(+0.77%) |
Mar 18, 2024 | 219.97 | 221.22 | 219.37 | 220.83 | 1,037,122 | +0.98(+0.45%) |
Mar 15, 2024 | 218.39 | 221.07 | 218.39 | 219.84 | 2,168,259 | -0.49(-0.22%) |
Mar 14, 2024 | 221.79 | 222.90 | 219.36 | 220.33 | 1,173,555 | -2.06(-0.93%) |
Mar 13, 2024 | 219.87 | 222.50 | 219.59 | 222.39 | 1,052,745 | +3.02(+1.37%) |
Mar 12, 2024 | 217.59 | 220.17 | 216.53 | 219.37 | 2,035,384 | +1.43(+0.66%) |
Mar 11, 2024 | 215.97 | 218.46 | 215.91 | 217.94 | 1,052,034 | +0.57(+0.26%) |
Mar 08, 2024 | 217.43 | 218.67 | 216.46 | 217.37 | 1,152,649 | -0.95(-0.43%) |
Mar 07, 2024 | 219.32 | 220.60 | 217.31 | 218.32 | 1,336,397 | -0.22(-0.10%) |
Mar 06, 2024 | 218.63 | 219.29 | 216.29 | 218.54 | 1,051,292 | +1.48(+0.68%) |
Mar 05, 2024 | 216.93 | 217.82 | 216.42 | 217.06 | 849,047 | +0.06(+0.03%) |
Mar 04, 2024 | 216.40 | 218.07 | 216.17 | 217.00 | 856,585 | +0.25(+0.11%) |