Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 166.65 | 168.97 | 165.17 | 168.85 | 2,485,567 | +2.18(+1.31%) |
May 30, 2024 | 166.20 | 168.04 | 165.91 | 166.67 | 1,380,198 | +0.07(+0.04%) |
May 29, 2024 | 167.26 | 170.72 | 165.93 | 166.60 | 1,337,645 | -1.79(-1.06%) |
May 28, 2024 | 171.15 | 171.26 | 167.92 | 168.39 | 1,571,042 | -2.88(-1.68%) |
May 24, 2024 | 172.86 | 173.00 | 169.47 | 171.27 | 1,056,141 | -0.26(-0.15%) |
May 23, 2024 | 171.50 | 172.12 | 170.46 | 171.53 | 950,055 | +0.43(+0.25%) |
May 22, 2024 | 171.02 | 172.89 | 170.23 | 171.10 | 884,276 | -1.02(-0.59%) |
May 21, 2024 | 171.07 | 172.54 | 170.22 | 172.12 | 901,524 | +1.19(+0.70%) |
May 20, 2024 | 172.19 | 172.83 | 170.20 | 170.93 | 1,474,958 | -1.19(-0.69%) |
May 17, 2024 | 174.80 | 174.99 | 171.51 | 172.12 | 1,245,037 | -1.31(-0.76%) |
May 16, 2024 | 176.30 | 176.59 | 173.32 | 173.43 | 1,215,828 | -2.78(-1.58%) |
May 15, 2024 | 173.21 | 176.48 | 173.11 | 176.21 | 1,467,526 | +3.59(+2.08%) |
May 14, 2024 | 174.46 | 175.39 | 171.97 | 172.62 | 1,021,618 | -1.12(-0.64%) |
May 13, 2024 | 173.89 | 175.39 | 173.00 | 173.74 | 812,352 | -0.73(-0.42%) |
May 10, 2024 | 174.90 | 175.62 | 173.71 | 174.47 | 1,149,412 | +0.10(+0.06%) |
May 09, 2024 | 170.03 | 174.76 | 170.03 | 174.37 | 1,230,735 | +4.57(+2.69%) |
May 08, 2024 | 170.44 | 171.83 | 169.57 | 169.80 | 1,247,776 | -1.99(-1.16%) |
May 07, 2024 | 171.00 | 172.14 | 170.08 | 171.79 | 1,400,718 | +0.77(+0.45%) |
May 06, 2024 | 175.52 | 175.71 | 169.83 | 171.02 | 1,588,486 | -2.90(-1.67%) |
May 03, 2024 | 171.67 | 174.62 | 171.10 | 173.92 | 1,054,673 | +3.40(+1.99%) |
May 02, 2024 | 169.61 | 170.84 | 168.46 | 170.52 | 1,303,097 | +1.85(+1.10%) |
May 01, 2024 | 169.59 | 172.05 | 167.72 | 168.67 | 1,254,945 | +0.14(+0.08%) |
Apr 30, 2024 | 174.29 | 174.38 | 168.21 | 168.53 | 2,177,775 | -6.71(-3.83%) |
Apr 29, 2024 | 175.98 | 176.60 | 174.27 | 175.24 | 1,217,288 | -0.18(-0.10%) |
Apr 26, 2024 | 176.59 | 176.83 | 174.34 | 175.42 | 1,253,895 | -0.46(-0.26%) |
Apr 25, 2024 | 171.39 | 176.18 | 170.82 | 175.88 | 1,623,391 | +3.12(+1.81%) |
Apr 24, 2024 | 175.00 | 178.32 | 171.96 | 172.76 | 2,587,051 | -1.88(-1.08%) |
Apr 23, 2024 | 177.70 | 183.95 | 174.40 | 174.64 | 4,854,027 | -16.99(-8.87%) |
Apr 22, 2024 | 190.98 | 193.61 | 188.47 | 191.63 | 1,607,575 | +0.27(+0.14%) |
Apr 19, 2024 | 191.10 | 191.82 | 189.13 | 191.36 | 1,622,789 | +0.59(+0.31%) |
Apr 18, 2024 | 194.16 | 194.16 | 188.95 | 190.77 | 1,051,948 | -2.01(-1.04%) |
Apr 17, 2024 | 194.32 | 195.96 | 191.62 | 192.78 | 1,152,257 | +0.67(+0.35%) |
Apr 16, 2024 | 191.25 | 193.26 | 189.33 | 192.11 | 1,142,974 | -1.90(-0.98%) |
Apr 15, 2024 | 197.10 | 197.79 | 192.75 | 194.01 | 855,012 | -0.52(-0.27%) |
Apr 12, 2024 | 197.24 | 198.99 | 193.02 | 194.53 | 1,186,437 | -2.81(-1.42%) |
Apr 11, 2024 | 198.48 | 199.15 | 196.59 | 197.34 | 781,350 | -0.84(-0.42%) |
Apr 10, 2024 | 199.05 | 199.05 | 195.48 | 198.18 | 806,242 | -1.70(-0.85%) |
Apr 09, 2024 | 202.44 | 203.00 | 197.12 | 199.88 | 908,667 | -1.00(-0.50%) |
Apr 08, 2024 | 202.08 | 202.45 | 199.72 | 200.88 | 911,478 | -0.09(-0.04%) |
Apr 05, 2024 | 198.73 | 201.47 | 197.96 | 200.97 | 563,712 | +1.87(+0.94%) |
Apr 04, 2024 | 201.10 | 202.41 | 198.28 | 199.10 | 832,877 | -1.05(-0.52%) |
Apr 03, 2024 | 198.68 | 202.89 | 197.31 | 200.15 | 1,308,656 | +1.78(+0.90%) |
Apr 02, 2024 | 199.85 | 199.96 | 196.28 | 198.37 | 1,012,057 | -1.63(-0.81%) |
Apr 01, 2024 | 199.72 | 201.52 | 197.89 | 200.00 | 907,258 | +2.10(+1.06%) |
Mar 28, 2024 | 198.70 | 198.21 | 198.18 | 197.90 | 1,051,990 | -0.66(-0.33%) |
Mar 27, 2024 | 195.00 | 198.63 | 194.58 | 198.56 | 858,924 | +5.04(+2.60%) |
Mar 26, 2024 | 195.12 | 196.33 | 193.28 | 193.52 | 1,018,375 | -1.42(-0.73%) |
Mar 25, 2024 | 195.19 | 198.06 | 194.71 | 194.94 | 953,761 | +1.04(+0.53%) |
Mar 22, 2024 | 196.39 | 197.43 | 193.67 | 193.90 | 875,759 | -1.94(-0.99%) |
Mar 21, 2024 | 194.46 | 196.68 | 192.68 | 195.83 | 1,595,326 | +2.87(+1.49%) |
Mar 20, 2024 | 190.40 | 194.11 | 189.25 | 192.96 | 1,093,228 | +2.54(+1.34%) |
Mar 19, 2024 | 189.73 | 191.71 | 188.74 | 190.42 | 1,097,921 | +1.15(+0.61%) |
Mar 18, 2024 | 189.34 | 191.39 | 187.77 | 189.27 | 1,086,115 | +1.32(+0.70%) |
Mar 15, 2024 | 181.69 | 188.40 | 180.40 | 187.96 | 3,379,134 | +6.37(+3.51%) |
Mar 14, 2024 | 182.62 | 183.65 | 180.03 | 181.58 | 1,491,623 | -2.00(-1.09%) |
Mar 13, 2024 | 183.94 | 185.12 | 181.18 | 183.59 | 1,830,727 | +1.21(+0.66%) |
Mar 12, 2024 | 185.41 | 185.75 | 181.19 | 182.38 | 1,076,358 | -1.93(-1.04%) |
Mar 11, 2024 | 183.77 | 184.71 | 180.10 | 184.31 | 1,173,190 | -1.00(-0.54%) |
Mar 08, 2024 | 186.80 | 189.31 | 184.73 | 185.30 | 1,213,973 | -0.59(-0.32%) |
Mar 07, 2024 | 185.83 | 188.42 | 185.09 | 185.89 | 947,993 | +1.75(+0.95%) |
Mar 06, 2024 | 185.66 | 187.41 | 183.93 | 184.14 | 1,040,710 | -0.15(-0.08%) |
Mar 05, 2024 | 185.08 | 186.19 | 182.59 | 184.29 | 1,351,792 | -2.35(-1.26%) |
Mar 04, 2024 | 190.47 | 192.22 | 185.82 | 186.64 | 1,310,152 | -3.53(-1.86%) |