Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 188.55 | 191.17 | 187.00 | 189.47 | 436,187 | +1.46(+0.78%) |
May 30, 2024 | 190.18 | 192.07 | 185.12 | 188.01 | 512,191 | -3.33(-1.74%) |
May 29, 2024 | 190.51 | 193.18 | 189.53 | 191.34 | 211,083 | -1.47(-0.76%) |
May 28, 2024 | 193.65 | 194.12 | 191.16 | 192.81 | 230,879 | -0.85(-0.44%) |
May 24, 2024 | 190.96 | 196.25 | 190.96 | 193.66 | 193,348 | +2.97(+1.56%) |
May 23, 2024 | 198.50 | 199.69 | 190.58 | 190.69 | 247,586 | -8.28(-4.16%) |
May 22, 2024 | 199.97 | 201.37 | 198.82 | 198.97 | 170,699 | -1.26(-0.63%) |
May 21, 2024 | 200.68 | 201.15 | 198.47 | 200.23 | 166,696 | -1.21(-0.60%) |
May 20, 2024 | 203.54 | 204.12 | 199.60 | 201.44 | 166,823 | -2.09(-1.03%) |
May 17, 2024 | 201.50 | 204.09 | 200.69 | 203.53 | 220,680 | +2.00(+0.99%) |
May 16, 2024 | 204.40 | 204.81 | 200.96 | 201.53 | 273,269 | -3.17(-1.55%) |
May 15, 2024 | 211.07 | 211.07 | 203.95 | 204.70 | 295,161 | -4.03(-1.93%) |
May 14, 2024 | 206.28 | 211.85 | 206.20 | 208.73 | 188,996 | +3.96(+1.93%) |
May 13, 2024 | 213.10 | 214.97 | 204.37 | 204.77 | 218,417 | -7.51(-3.54%) |
May 10, 2024 | 209.83 | 213.03 | 206.57 | 212.28 | 335,546 | +2.88(+1.38%) |
May 09, 2024 | 204.02 | 210.77 | 202.76 | 209.40 | 380,712 | +6.31(+3.11%) |
May 08, 2024 | 205.91 | 220.41 | 199.54 | 203.09 | 918,833 | -6.91(-3.29%) |
May 07, 2024 | 212.89 | 214.94 | 209.49 | 210.00 | 565,627 | -1.62(-0.77%) |
May 06, 2024 | 209.79 | 211.92 | 208.27 | 211.62 | 327,016 | +3.07(+1.47%) |
May 03, 2024 | 208.81 | 209.67 | 206.81 | 208.55 | 311,088 | +2.49(+1.21%) |
May 02, 2024 | 207.08 | 208.14 | 202.81 | 206.06 | 368,376 | +0.77(+0.38%) |
May 01, 2024 | 196.69 | 208.78 | 196.48 | 205.29 | 544,684 | +8.82(+4.49%) |
Apr 30, 2024 | 201.11 | 203.26 | 196.23 | 196.47 | 302,307 | -5.57(-2.76%) |
Apr 29, 2024 | 205.83 | 207.67 | 199.32 | 202.04 | 361,558 | -2.37(-1.16%) |
Apr 26, 2024 | 206.40 | 207.17 | 203.10 | 204.41 | 290,642 | -1.09(-0.53%) |
Apr 25, 2024 | 204.22 | 206.66 | 201.01 | 205.50 | 261,670 | -0.65(-0.32%) |
Apr 24, 2024 | 207.31 | 209.00 | 204.12 | 206.15 | 336,365 | +0.45(+0.22%) |
Apr 23, 2024 | 203.90 | 207.21 | 203.09 | 205.70 | 391,951 | +2.70(+1.33%) |
Apr 22, 2024 | 204.04 | 206.36 | 200.80 | 203.00 | 348,377 | +0.28(+0.14%) |
Apr 19, 2024 | 202.70 | 204.11 | 199.38 | 202.72 | 338,662 | +0.88(+0.44%) |
Apr 18, 2024 | 208.15 | 208.59 | 200.96 | 201.84 | 330,454 | -6.84(-3.28%) |
Apr 17, 2024 | 209.48 | 211.40 | 208.40 | 208.68 | 346,505 | -1.37(-0.65%) |
Apr 16, 2024 | 209.29 | 212.77 | 207.04 | 210.05 | 232,495 | -0.14(-0.07%) |
Apr 15, 2024 | 219.24 | 221.13 | 210.16 | 210.19 | 208,831 | -7.26(-3.34%) |
Apr 12, 2024 | 220.09 | 222.31 | 216.78 | 217.45 | 171,287 | -5.01(-2.25%) |
Apr 11, 2024 | 223.55 | 224.30 | 219.26 | 222.46 | 206,905 | +1.36(+0.62%) |
Apr 10, 2024 | 218.91 | 221.85 | 216.34 | 221.10 | 192,515 | -1.81(-0.81%) |
Apr 09, 2024 | 221.99 | 223.80 | 220.58 | 222.91 | 234,655 | +2.84(+1.29%) |
Apr 08, 2024 | 223.66 | 224.00 | 217.60 | 220.07 | 303,372 | -3.88(-1.73%) |
Apr 05, 2024 | 216.27 | 226.27 | 214.84 | 223.95 | 489,384 | +8.49(+3.94%) |
Apr 04, 2024 | 216.04 | 218.60 | 214.72 | 215.46 | 333,139 | +0.46(+0.21%) |
Apr 03, 2024 | 209.83 | 215.34 | 209.45 | 215.00 | 279,304 | +3.50(+1.65%) |
Apr 02, 2024 | 214.99 | 215.26 | 209.99 | 211.50 | 296,944 | -5.89(-2.71%) |
Apr 01, 2024 | 223.18 | 224.19 | 215.34 | 217.39 | 305,822 | -5.79(-2.59%) |
Mar 28, 2024 | 226.07 | 224.76 | 222.71 | 223.18 | 387,504 | -3.20(-1.41%) |
Mar 27, 2024 | 222.97 | 227.12 | 222.42 | 226.38 | 464,660 | +5.51(+2.49%) |
Mar 26, 2024 | 225.25 | 225.25 | 218.46 | 220.87 | 928,943 | +0.78(+0.35%) |
Mar 25, 2024 | 225.73 | 227.58 | 217.37 | 220.09 | 503,666 | -4.65(-2.07%) |
Mar 22, 2024 | 227.47 | 227.47 | 220.74 | 224.74 | 327,984 | -2.82(-1.24%) |
Mar 21, 2024 | 237.15 | 238.56 | 227.09 | 227.56 | 306,781 | -8.82(-3.73%) |
Mar 20, 2024 | 237.83 | 238.54 | 232.12 | 236.38 | 339,845 | -2.58(-1.08%) |
Mar 19, 2024 | 234.92 | 240.40 | 233.75 | 238.96 | 384,084 | +4.60(+1.96%) |
Mar 18, 2024 | 225.14 | 235.56 | 222.60 | 234.36 | 360,789 | +12.21(+5.50%) |
Mar 15, 2024 | 227.61 | 231.55 | 220.82 | 222.15 | 790,429 | -7.39(-3.22%) |
Mar 14, 2024 | 233.78 | 234.06 | 228.49 | 229.54 | 238,514 | -3.88(-1.66%) |
Mar 13, 2024 | 239.26 | 242.04 | 232.85 | 233.42 | 348,910 | -5.84(-2.44%) |
Mar 12, 2024 | 241.02 | 242.81 | 237.76 | 239.26 | 322,035 | -2.36(-0.98%) |
Mar 11, 2024 | 243.20 | 246.48 | 241.17 | 241.62 | 199,700 | -2.92(-1.19%) |
Mar 08, 2024 | 253.85 | 258.39 | 244.54 | 244.54 | 267,872 | -8.36(-3.31%) |
Mar 07, 2024 | 251.65 | 259.88 | 251.65 | 252.90 | 218,376 | +3.45(+1.38%) |
Mar 06, 2024 | 258.96 | 261.44 | 249.32 | 249.45 | 351,744 | -7.04(-2.74%) |
Mar 05, 2024 | 249.15 | 257.01 | 246.61 | 256.49 | 335,118 | +6.98(+2.80%) |
Mar 04, 2024 | 236.67 | 252.27 | 236.67 | 249.51 | 389,893 | +12.84(+5.43%) |