Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 193.50 | 195.10 | 191.97 | 194.91 | 1,255,709 | +1.47(+0.76%) |
May 30, 2024 | 192.51 | 194.35 | 192.39 | 193.44 | 1,361,640 | +0.94(+0.49%) |
May 29, 2024 | 195.21 | 195.21 | 192.30 | 192.50 | 942,902 | -3.69(-1.88%) |
May 28, 2024 | 199.31 | 199.57 | 196.14 | 196.19 | 743,620 | -2.74(-1.38%) |
May 24, 2024 | 196.37 | 199.46 | 195.48 | 198.93 | 727,212 | +3.27(+1.67%) |
May 23, 2024 | 198.68 | 199.70 | 195.58 | 195.66 | 682,700 | -4.07(-2.04%) |
May 22, 2024 | 202.93 | 203.67 | 199.51 | 199.73 | 786,623 | -4.12(-2.02%) |
May 21, 2024 | 204.75 | 205.96 | 203.50 | 203.85 | 598,587 | -1.48(-0.72%) |
May 20, 2024 | 210.52 | 212.59 | 204.58 | 205.33 | 596,799 | -3.73(-1.79%) |
May 17, 2024 | 211.97 | 211.97 | 206.68 | 209.06 | 736,255 | -2.52(-1.19%) |
May 16, 2024 | 211.42 | 213.51 | 210.75 | 211.59 | 681,565 | -0.08(-0.04%) |
May 15, 2024 | 210.72 | 212.23 | 209.31 | 211.66 | 546,234 | +2.00(+0.95%) |
May 14, 2024 | 209.81 | 210.62 | 207.17 | 209.67 | 540,363 | +0.82(+0.39%) |
May 13, 2024 | 206.80 | 209.87 | 206.34 | 208.85 | 798,630 | +2.68(+1.30%) |
May 10, 2024 | 204.84 | 206.29 | 203.97 | 206.16 | 728,207 | +1.51(+0.74%) |
May 09, 2024 | 200.07 | 204.74 | 200.01 | 204.66 | 819,627 | +4.51(+2.25%) |
May 08, 2024 | 200.86 | 200.86 | 199.23 | 200.15 | 560,950 | +0.11(+0.05%) |
May 07, 2024 | 200.53 | 201.07 | 198.17 | 200.04 | 625,429 | +0.46(+0.23%) |
May 06, 2024 | 200.94 | 201.62 | 197.94 | 199.58 | 818,978 | -0.28(-0.14%) |
May 03, 2024 | 199.66 | 201.45 | 198.23 | 199.86 | 559,709 | +1.06(+0.53%) |
May 02, 2024 | 200.11 | 200.18 | 197.67 | 198.80 | 603,656 | -1.06(-0.53%) |
May 01, 2024 | 199.31 | 202.61 | 196.99 | 199.86 | 770,934 | -0.05(-0.03%) |
Apr 30, 2024 | 201.74 | 203.02 | 199.47 | 199.91 | 897,362 | -2.78(-1.37%) |
Apr 29, 2024 | 197.56 | 206.03 | 197.56 | 202.69 | 1,425,638 | +5.73(+2.91%) |
Apr 26, 2024 | 195.65 | 198.71 | 195.58 | 196.96 | 938,115 | +0.05(+0.02%) |
Apr 25, 2024 | 203.29 | 203.34 | 194.69 | 196.91 | 2,113,291 | -9.52(-4.61%) |
Apr 24, 2024 | 205.32 | 206.63 | 204.05 | 206.43 | 799,313 | -0.03(-0.01%) |
Apr 23, 2024 | 203.28 | 209.10 | 201.75 | 206.46 | 932,162 | +4.86(+2.41%) |
Apr 22, 2024 | 200.78 | 202.41 | 199.22 | 201.60 | 690,866 | +1.58(+0.79%) |
Apr 19, 2024 | 199.28 | 200.18 | 198.20 | 200.02 | 773,815 | +2.02(+1.02%) |
Apr 18, 2024 | 198.10 | 198.76 | 196.62 | 198.00 | 774,517 | -0.52(-0.26%) |
Apr 17, 2024 | 201.31 | 201.31 | 198.39 | 198.52 | 688,286 | -1.95(-0.97%) |
Apr 16, 2024 | 202.76 | 203.21 | 200.45 | 200.47 | 696,575 | -1.38(-0.68%) |
Apr 15, 2024 | 205.45 | 206.81 | 201.53 | 201.85 | 673,949 | -2.39(-1.17%) |
Apr 12, 2024 | 203.72 | 204.90 | 202.92 | 204.24 | 722,269 | -0.76(-0.37%) |
Apr 11, 2024 | 206.40 | 206.45 | 202.53 | 205.00 | 867,581 | -0.67(-0.32%) |
Apr 10, 2024 | 207.06 | 207.69 | 205.06 | 205.67 | 908,524 | -2.86(-1.37%) |
Apr 09, 2024 | 209.98 | 211.14 | 208.48 | 208.53 | 719,323 | -0.07(-0.03%) |
Apr 08, 2024 | 209.62 | 210.85 | 208.54 | 208.60 | 606,818 | -1.13(-0.54%) |
Apr 05, 2024 | 209.47 | 210.53 | 207.24 | 209.73 | 617,148 | +0.05(+0.02%) |
Apr 04, 2024 | 212.22 | 213.30 | 209.10 | 209.68 | 502,572 | -1.02(-0.49%) |
Apr 03, 2024 | 210.06 | 211.90 | 209.27 | 210.70 | 628,676 | +0.29(+0.14%) |
Apr 02, 2024 | 214.57 | 214.59 | 209.28 | 210.41 | 808,774 | -4.37(-2.03%) |
Apr 01, 2024 | 215.72 | 216.21 | 212.26 | 214.78 | 494,197 | -2.09(-0.97%) |
Mar 28, 2024 | 215.17 | 217.09 | 216.97 | 216.88 | 612,017 | +1.88(+0.87%) |
Mar 27, 2024 | 213.29 | 215.06 | 213.29 | 215.00 | 433,844 | +3.03(+1.43%) |
Mar 26, 2024 | 212.20 | 212.86 | 211.24 | 211.97 | 563,228 | -0.23(-0.11%) |
Mar 25, 2024 | 213.44 | 213.76 | 210.76 | 212.20 | 524,275 | +0.49(+0.23%) |
Mar 22, 2024 | 209.76 | 211.79 | 208.67 | 211.72 | 812,609 | +1.96(+0.93%) |
Mar 21, 2024 | 208.99 | 210.50 | 208.03 | 209.76 | 573,037 | +1.92(+0.92%) |
Mar 20, 2024 | 208.78 | 209.37 | 206.07 | 207.84 | 1,176,933 | -1.60(-0.76%) |
Mar 19, 2024 | 208.32 | 210.44 | 206.85 | 209.44 | 864,350 | +1.42(+0.68%) |
Mar 18, 2024 | 207.82 | 208.08 | 205.37 | 208.02 | 884,002 | +0.33(+0.16%) |
Mar 15, 2024 | 204.88 | 209.48 | 204.88 | 207.69 | 1,398,879 | +0.20(+0.10%) |
Mar 14, 2024 | 212.97 | 213.20 | 205.99 | 207.50 | 1,594,118 | -6.69(-3.12%) |
Mar 13, 2024 | 216.08 | 216.91 | 212.94 | 214.19 | 544,992 | -1.10(-0.51%) |
Mar 12, 2024 | 216.41 | 216.93 | 214.73 | 215.29 | 398,436 | -1.66(-0.76%) |
Mar 11, 2024 | 215.27 | 217.32 | 214.35 | 216.95 | 516,601 | +1.02(+0.47%) |
Mar 08, 2024 | 216.95 | 218.12 | 215.75 | 215.92 | 637,021 | -0.85(-0.39%) |
Mar 07, 2024 | 216.87 | 218.11 | 215.76 | 216.78 | 580,247 | +0.56(+0.26%) |
Mar 06, 2024 | 214.79 | 216.67 | 213.88 | 216.22 | 801,148 | +1.64(+0.76%) |
Mar 05, 2024 | 217.88 | 219.53 | 214.55 | 214.58 | 841,602 | -2.93(-1.35%) |
Mar 04, 2024 | 215.55 | 218.59 | 215.50 | 217.51 | 602,506 | +1.09(+0.50%) |