Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 203.99 | 203.99 | 201.32 | 201.82 | 5,105,262 | -1.91(-0.94%) |
May 30, 2024 | 205.25 | 206.12 | 203.67 | 203.73 | 1,435,485 | -0.98(-0.48%) |
May 29, 2024 | 206.80 | 207.38 | 204.52 | 204.72 | 2,131,187 | -2.59(-1.25%) |
May 28, 2024 | 211.74 | 212.53 | 206.19 | 207.31 | 2,893,776 | -6.38(-2.99%) |
May 24, 2024 | 211.75 | 213.72 | 211.54 | 213.69 | 1,141,781 | +2.83(+1.34%) |
May 23, 2024 | 210.15 | 211.54 | 208.96 | 210.86 | 1,687,590 | +0.59(+0.28%) |
May 22, 2024 | 207.68 | 210.67 | 207.12 | 210.27 | 1,340,659 | +1.12(+0.54%) |
May 21, 2024 | 210.79 | 211.14 | 208.93 | 209.15 | 1,462,726 | -0.91(-0.44%) |
May 20, 2024 | 211.92 | 212.35 | 209.97 | 210.06 | 1,248,142 | -1.86(-0.88%) |
May 17, 2024 | 213.10 | 213.59 | 211.09 | 211.92 | 1,474,786 | +0.41(+0.19%) |
May 16, 2024 | 207.07 | 212.11 | 206.85 | 211.52 | 1,253,313 | +4.44(+2.15%) |
May 15, 2024 | 208.81 | 210.20 | 206.74 | 207.07 | 1,780,924 | -2.53(-1.21%) |
May 14, 2024 | 207.94 | 209.78 | 205.82 | 209.60 | 1,711,800 | +0.88(+0.42%) |
May 13, 2024 | 207.40 | 210.30 | 207.35 | 208.72 | 1,564,503 | +1.45(+0.70%) |
May 10, 2024 | 212.31 | 212.49 | 206.66 | 207.27 | 1,849,402 | -5.12(-2.41%) |
May 09, 2024 | 210.63 | 212.50 | 209.80 | 212.39 | 1,994,884 | +1.76(+0.84%) |
May 08, 2024 | 206.91 | 210.66 | 205.56 | 210.63 | 1,718,045 | +3.48(+1.68%) |
May 07, 2024 | 206.98 | 207.71 | 202.84 | 207.15 | 2,156,550 | +0.34(+0.16%) |
May 06, 2024 | 207.37 | 207.77 | 204.81 | 206.81 | 1,732,482 | +0.35(+0.17%) |
May 03, 2024 | 204.69 | 206.73 | 201.62 | 206.47 | 2,077,218 | +0.17(+0.08%) |
May 02, 2024 | 208.18 | 208.54 | 205.67 | 206.30 | 1,933,682 | -0.55(-0.26%) |
May 01, 2024 | 207.86 | 209.31 | 206.37 | 206.84 | 1,880,119 | -1.60(-0.77%) |
Apr 30, 2024 | 207.92 | 208.94 | 206.50 | 208.44 | 1,402,458 | +0.02(+0.01%) |
Apr 29, 2024 | 208.49 | 211.92 | 208.00 | 208.42 | 1,324,225 | -1.31(-0.63%) |
Apr 26, 2024 | 210.71 | 211.19 | 208.44 | 209.74 | 1,360,897 | -1.59(-0.75%) |
Apr 25, 2024 | 211.14 | 215.28 | 209.99 | 211.33 | 2,059,891 | -0.05(-0.02%) |
Apr 24, 2024 | 214.40 | 215.39 | 207.88 | 211.38 | 2,651,994 | -4.16(-1.93%) |
Apr 23, 2024 | 213.78 | 216.21 | 212.92 | 215.53 | 2,060,073 | +1.28(+0.60%) |
Apr 22, 2024 | 212.08 | 215.47 | 211.66 | 214.25 | 1,753,312 | +2.43(+1.15%) |
Apr 19, 2024 | 210.07 | 213.28 | 209.07 | 211.82 | 2,578,639 | +3.37(+1.62%) |
Apr 18, 2024 | 208.95 | 209.16 | 206.58 | 208.45 | 1,263,591 | +1.22(+0.59%) |
Apr 17, 2024 | 206.87 | 207.94 | 205.03 | 207.23 | 1,864,041 | +1.93(+0.94%) |
Apr 16, 2024 | 206.17 | 207.56 | 204.97 | 205.30 | 1,158,287 | +0.25(+0.12%) |
Apr 15, 2024 | 209.84 | 210.89 | 204.90 | 205.05 | 1,988,771 | -3.25(-1.56%) |
Apr 12, 2024 | 211.19 | 211.62 | 208.09 | 208.30 | 1,591,685 | -3.25(-1.54%) |
Apr 11, 2024 | 210.40 | 212.65 | 209.24 | 211.56 | 1,662,863 | +0.77(+0.36%) |
Apr 10, 2024 | 209.21 | 212.15 | 208.43 | 210.79 | 2,139,211 | +2.21(+1.06%) |
Apr 09, 2024 | 212.55 | 213.25 | 207.28 | 208.58 | 1,643,472 | -2.95(-1.40%) |
Apr 08, 2024 | 209.84 | 212.91 | 208.97 | 211.54 | 2,017,650 | +1.66(+0.79%) |
Apr 05, 2024 | 210.16 | 212.04 | 209.60 | 209.88 | 1,169,951 | -1.12(-0.53%) |
Apr 04, 2024 | 211.95 | 213.06 | 210.71 | 211.00 | 2,195,212 | +0.18(+0.08%) |
Apr 03, 2024 | 213.57 | 214.39 | 210.76 | 210.82 | 1,807,264 | -2.75(-1.29%) |
Apr 02, 2024 | 210.83 | 213.66 | 210.18 | 213.57 | 1,994,560 | +2.76(+1.31%) |
Apr 01, 2024 | 214.10 | 214.47 | 210.72 | 210.81 | 1,042,520 | -3.25(-1.52%) |
Mar 28, 2024 | 214.66 | 214.26 | 214.26 | 214.06 | 1,765,440 | -0.31(-0.14%) |
Mar 27, 2024 | 212.15 | 214.42 | 211.32 | 214.37 | 1,853,325 | +2.70(+1.28%) |
Mar 26, 2024 | 213.49 | 214.08 | 210.68 | 211.66 | 1,382,959 | -2.30(-1.07%) |
Mar 25, 2024 | 213.91 | 215.22 | 213.18 | 213.96 | 983,812 | +0.69(+0.32%) |
Mar 22, 2024 | 214.97 | 215.19 | 213.14 | 213.28 | 1,176,407 | -1.58(-0.74%) |
Mar 21, 2024 | 212.60 | 215.06 | 212.34 | 214.86 | 1,538,676 | +2.46(+1.16%) |
Mar 20, 2024 | 214.07 | 215.21 | 211.87 | 212.40 | 1,896,302 | -2.72(-1.27%) |
Mar 19, 2024 | 218.34 | 218.34 | 214.85 | 215.12 | 1,468,701 | -2.52(-1.16%) |
Mar 18, 2024 | 216.87 | 218.50 | 216.20 | 217.64 | 1,118,364 | +1.38(+0.64%) |
Mar 15, 2024 | 216.21 | 218.93 | 215.61 | 216.26 | 4,165,616 | -1.90(-0.87%) |
Mar 14, 2024 | 217.84 | 218.53 | 216.02 | 218.16 | 1,565,031 | +0.05(+0.02%) |
Mar 13, 2024 | 216.51 | 218.22 | 216.28 | 218.11 | 942,314 | +1.60(+0.74%) |
Mar 12, 2024 | 215.68 | 217.50 | 215.07 | 216.51 | 1,396,538 | +0.97(+0.45%) |
Mar 11, 2024 | 211.78 | 215.60 | 211.78 | 215.53 | 1,135,212 | +3.77(+1.78%) |
Mar 08, 2024 | 212.73 | 213.68 | 211.59 | 211.76 | 1,281,589 | -0.55(-0.26%) |
Mar 07, 2024 | 218.62 | 219.54 | 212.26 | 212.31 | 1,822,972 | -4.98(-2.29%) |
Mar 06, 2024 | 217.42 | 217.86 | 214.27 | 217.29 | 1,152,042 | -0.21(-0.10%) |
Mar 05, 2024 | 218.59 | 220.09 | 216.80 | 217.50 | 950,023 | -1.44(-0.66%) |
Mar 04, 2024 | 217.60 | 219.20 | 216.91 | 218.94 | 965,798 | +2.12(+0.98%) |