Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 236.48 | 237.05 | 227.21 | 233.71 | 2,994,835 | -1.92(-0.81%) |
May 30, 2024 | 237.35 | 238.03 | 234.39 | 235.63 | 1,542,854 | -1.65(-0.69%) |
May 29, 2024 | 237.83 | 238.88 | 236.96 | 237.28 | 2,062,210 | -5.00(-2.07%) |
May 28, 2024 | 241.04 | 243.32 | 238.54 | 242.28 | 2,825,480 | +4.03(+1.69%) |
May 24, 2024 | 235.74 | 239.04 | 234.70 | 238.26 | 2,453,251 | +4.63(+1.98%) |
May 23, 2024 | 240.52 | 240.61 | 231.86 | 233.62 | 4,710,204 | -1.32(-0.56%) |
May 22, 2024 | 234.37 | 235.55 | 232.51 | 234.94 | 3,491,886 | +2.73(+1.17%) |
May 21, 2024 | 229.89 | 232.60 | 229.78 | 232.21 | 2,181,578 | -0.75(-0.32%) |
May 20, 2024 | 228.98 | 234.42 | 228.55 | 232.96 | 2,555,725 | +5.01(+2.20%) |
May 17, 2024 | 230.71 | 231.10 | 226.13 | 227.95 | 1,808,381 | -1.30(-0.57%) |
May 16, 2024 | 230.33 | 232.14 | 229.17 | 229.25 | 2,882,090 | -1.13(-0.49%) |
May 15, 2024 | 226.46 | 230.53 | 225.21 | 230.38 | 3,076,244 | +6.29(+2.81%) |
May 14, 2024 | 220.25 | 224.27 | 220.04 | 224.08 | 2,152,091 | +3.66(+1.66%) |
May 13, 2024 | 220.92 | 221.80 | 220.05 | 220.42 | 1,845,158 | +0.46(+0.21%) |
May 10, 2024 | 220.21 | 222.14 | 218.99 | 219.96 | 3,083,132 | +2.14(+0.98%) |
May 09, 2024 | 218.65 | 219.06 | 216.78 | 217.82 | 1,876,720 | -0.82(-0.37%) |
May 08, 2024 | 216.32 | 218.85 | 216.09 | 218.64 | 3,216,264 | +0.21(+0.10%) |
May 07, 2024 | 220.70 | 221.29 | 218.43 | 218.43 | 2,823,084 | -1.95(-0.88%) |
May 06, 2024 | 217.73 | 220.40 | 216.88 | 220.38 | 2,444,441 | +4.48(+2.08%) |
May 03, 2024 | 215.57 | 217.13 | 214.21 | 215.89 | 3,471,561 | +4.75(+2.25%) |
May 02, 2024 | 210.03 | 211.89 | 206.26 | 211.14 | 3,959,540 | +4.64(+2.25%) |
May 01, 2024 | 209.74 | 213.57 | 205.33 | 206.50 | 7,019,024 | -7.22(-3.38%) |
Apr 30, 2024 | 217.32 | 219.72 | 213.66 | 213.72 | 3,581,791 | -4.55(-2.09%) |
Apr 29, 2024 | 216.24 | 218.48 | 214.70 | 218.27 | 3,250,543 | +1.65(+0.76%) |
Apr 26, 2024 | 211.88 | 217.54 | 211.39 | 216.62 | 3,817,496 | +4.48(+2.11%) |
Apr 25, 2024 | 207.78 | 213.56 | 206.67 | 212.14 | 3,907,573 | +3.87(+1.86%) |
Apr 24, 2024 | 211.11 | 212.23 | 206.48 | 208.27 | 4,078,701 | +2.67(+1.30%) |
Apr 23, 2024 | 202.79 | 206.60 | 202.24 | 205.61 | 3,643,001 | +4.21(+2.09%) |
Apr 22, 2024 | 200.19 | 202.85 | 197.77 | 201.40 | 4,499,314 | +3.27(+1.65%) |
Apr 19, 2024 | 204.54 | 205.86 | 197.18 | 198.14 | 6,414,808 | -8.23(-3.99%) |
Apr 18, 2024 | 208.59 | 209.96 | 205.71 | 206.37 | 5,377,400 | -3.73(-1.77%) |
Apr 17, 2024 | 216.82 | 217.16 | 209.63 | 210.09 | 4,801,641 | -6.57(-3.03%) |
Apr 16, 2024 | 215.12 | 217.72 | 214.24 | 216.66 | 2,453,888 | +1.63(+0.76%) |
Apr 15, 2024 | 220.77 | 221.58 | 213.97 | 215.04 | 3,174,750 | -2.76(-1.27%) |
Apr 12, 2024 | 221.21 | 221.48 | 217.36 | 217.79 | 3,214,459 | -7.39(-3.28%) |
Apr 11, 2024 | 221.60 | 225.58 | 219.78 | 225.18 | 2,455,452 | +4.97(+2.26%) |
Apr 10, 2024 | 220.56 | 223.14 | 218.95 | 220.21 | 3,614,869 | -4.09(-1.83%) |
Apr 09, 2024 | 224.15 | 225.01 | 220.47 | 224.30 | 3,175,890 | +2.39(+1.08%) |
Apr 08, 2024 | 222.66 | 223.82 | 221.03 | 221.92 | 1,867,441 | +0.57(+0.26%) |
Apr 05, 2024 | 219.72 | 222.72 | 218.30 | 221.35 | 2,431,349 | +2.60(+1.19%) |
Apr 04, 2024 | 228.22 | 228.88 | 218.28 | 218.75 | 3,748,091 | -6.37(-2.83%) |
Apr 03, 2024 | 221.89 | 226.70 | 221.86 | 225.12 | 1,856,461 | +0.63(+0.28%) |
Apr 02, 2024 | 224.25 | 224.97 | 222.12 | 224.49 | 2,386,455 | -3.51(-1.54%) |
Apr 01, 2024 | 225.77 | 231.16 | 225.77 | 228.01 | 3,001,242 | +2.38(+1.05%) |
Mar 28, 2024 | 225.13 | 225.66 | 225.61 | 225.63 | 1,796,540 | +0.24(+0.11%) |
Mar 27, 2024 | 225.10 | 225.47 | 221.12 | 225.39 | 4,166,891 | +2.80(+1.26%) |
Mar 26, 2024 | 225.90 | 226.59 | 222.55 | 222.60 | 4,418,476 | -1.69(-0.75%) |
Mar 25, 2024 | 221.97 | 226.32 | 221.43 | 224.28 | 2,284,995 | -0.88(-0.39%) |
Mar 22, 2024 | 223.87 | 226.81 | 223.16 | 225.16 | 2,662,302 | +0.27(+0.12%) |
Mar 21, 2024 | 227.08 | 228.99 | 224.47 | 224.89 | 4,064,408 | +4.95(+2.25%) |
Mar 20, 2024 | 216.78 | 220.52 | 215.04 | 219.94 | 3,393,281 | +3.68(+1.70%) |
Mar 19, 2024 | 215.25 | 217.19 | 212.17 | 216.26 | 3,567,140 | -1.83(-0.84%) |
Mar 18, 2024 | 221.99 | 222.83 | 217.87 | 218.09 | 3,147,047 | -0.17(-0.08%) |
Mar 15, 2024 | 216.90 | 220.86 | 216.60 | 218.26 | 4,114,741 | -1.58(-0.72%) |
Mar 14, 2024 | 223.06 | 224.32 | 217.62 | 219.84 | 4,670,573 | -3.82(-1.71%) |
Mar 13, 2024 | 226.53 | 226.85 | 222.30 | 223.66 | 3,271,001 | -5.59(-2.44%) |
Mar 12, 2024 | 227.46 | 229.36 | 223.48 | 229.24 | 3,605,690 | +4.66(+2.07%) |
Mar 11, 2024 | 224.98 | 226.27 | 222.01 | 224.58 | 4,509,180 | -3.02(-1.33%) |
Mar 08, 2024 | 238.00 | 239.46 | 227.45 | 227.61 | 10,507,252 | -9.60(-4.05%) |
Mar 07, 2024 | 232.26 | 238.16 | 232.12 | 237.21 | 4,805,288 | -450.81(-65.52%) |
Mar 06, 2024 | 685.50 | 695.25 | 680.38 | 688.02 | 1,846,313 | +16.50(+2.46%) |
Mar 05, 2024 | 676.66 | 681.36 | 664.15 | 671.52 | 2,414,578 | -13.43(-1.96%) |
Mar 04, 2024 | 685.80 | 692.44 | 681.16 | 684.95 | 2,443,233 | +6.66(+0.98%) |