Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 191.44 | 192.57 | 189.91 | 192.25 | 75,168,752 | +0.96(+0.50%) |
May 30, 2024 | 190.76 | 192.18 | 190.63 | 191.29 | 49,917,548 | +1.00(+0.53%) |
May 29, 2024 | 189.61 | 192.25 | 189.51 | 190.29 | 53,051,840 | +0.30(+0.16%) |
May 28, 2024 | 191.51 | 193.00 | 189.10 | 189.99 | 52,247,536 | +0.01(+0.01%) |
May 24, 2024 | 188.82 | 190.58 | 188.04 | 189.98 | 36,337,236 | +3.10(+1.66%) |
May 23, 2024 | 190.98 | 191.00 | 186.62 | 186.88 | 50,985,884 | -4.02(-2.11%) |
May 22, 2024 | 192.26 | 192.82 | 190.27 | 190.90 | 34,622,596 | -1.45(-0.75%) |
May 21, 2024 | 191.09 | 192.73 | 190.92 | 192.35 | 42,291,896 | +1.31(+0.69%) |
May 20, 2024 | 189.32 | 191.92 | 189.01 | 191.04 | 44,414,664 | +1.17(+0.62%) |
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 41,291,748 | +0.03(+0.02%) |
May 16, 2024 | 190.47 | 191.09 | 189.66 | 189.84 | 52,862,496 | +0.12(+0.06%) |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 70,387,424 | +2.29(+1.22%) |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 52,381,760 | +1.15(+0.62%) |
May 13, 2024 | 185.43 | 187.10 | 184.62 | 186.28 | 72,036,288 | +3.23(+1.76%) |
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 50,766,624 | -1.27(-0.69%) |
May 09, 2024 | 182.31 | 184.41 | 181.86 | 184.32 | 49,018,284 | +1.83(+1.00%) |
May 08, 2024 | 182.60 | 182.82 | 181.20 | 182.49 | 45,108,856 | +0.34(+0.19%) |
May 07, 2024 | 183.20 | 184.65 | 181.07 | 182.15 | 77,486,600 | +0.69(+0.38%) |
May 06, 2024 | 182.10 | 183.95 | 180.18 | 181.46 | 79,227,392 | -1.67(-0.91%) |
May 03, 2024 | 186.40 | 186.75 | 182.41 | 183.13 | 163,446,848 | +10.34(+5.98%) |
May 02, 2024 | 172.28 | 173.18 | 170.66 | 172.80 | 95,154,448 | +3.72(+2.20%) |
May 01, 2024 | 169.35 | 172.47 | 168.88 | 169.07 | 50,406,436 | -1.03(-0.60%) |
Apr 30, 2024 | 173.09 | 174.75 | 169.77 | 170.10 | 65,989,532 | -3.17(-1.83%) |
Apr 29, 2024 | 173.13 | 175.79 | 172.87 | 173.26 | 68,240,336 | +4.19(+2.48%) |
Apr 26, 2024 | 169.65 | 171.11 | 168.95 | 169.07 | 44,910,688 | -0.59(-0.35%) |
Apr 25, 2024 | 169.29 | 170.38 | 167.92 | 169.66 | 50,561,740 | +0.87(+0.51%) |
Apr 24, 2024 | 166.31 | 169.07 | 165.99 | 168.79 | 48,277,964 | +2.12(+1.27%) |
Apr 23, 2024 | 165.13 | 166.82 | 164.70 | 166.67 | 49,533,304 | +1.06(+0.64%) |
Apr 22, 2024 | 165.29 | 167.03 | 164.55 | 165.62 | 48,169,760 | +0.84(+0.51%) |
Apr 19, 2024 | 165.99 | 166.18 | 163.85 | 164.78 | 68,336,952 | -2.04(-1.22%) |
Apr 18, 2024 | 167.80 | 168.41 | 166.32 | 166.81 | 43,144,696 | -0.96(-0.57%) |
Apr 17, 2024 | 169.38 | 170.42 | 167.77 | 167.77 | 50,945,700 | -1.38(-0.82%) |
Apr 16, 2024 | 171.52 | 173.53 | 168.04 | 169.15 | 73,771,080 | -3.30(-1.92%) |
Apr 15, 2024 | 175.12 | 176.39 | 172.27 | 172.46 | 73,691,416 | -3.86(-2.19%) |
Apr 12, 2024 | 174.02 | 178.12 | 173.97 | 176.31 | 101,808,800 | +1.51(+0.86%) |
Apr 11, 2024 | 168.11 | 175.22 | 167.93 | 174.80 | 91,086,968 | +7.25(+4.33%) |
Apr 10, 2024 | 168.57 | 168.86 | 166.88 | 167.55 | 49,755,620 | -1.89(-1.11%) |
Apr 09, 2024 | 168.47 | 169.85 | 168.12 | 169.44 | 42,485,452 | +1.22(+0.72%) |
Apr 08, 2024 | 168.80 | 168.97 | 168.01 | 168.22 | 37,451,548 | -1.13(-0.67%) |
Apr 05, 2024 | 169.36 | 170.16 | 168.72 | 169.35 | 42,173,184 | +0.76(+0.45%) |
Apr 04, 2024 | 170.06 | 171.69 | 168.59 | 168.59 | 53,724,780 | -0.83(-0.49%) |
Apr 03, 2024 | 168.56 | 170.45 | 168.35 | 169.42 | 47,699,160 | +0.81(+0.48%) |
Apr 02, 2024 | 168.85 | 169.11 | 168.00 | 168.61 | 49,398,008 | -1.19(-0.70%) |
Apr 01, 2024 | 170.96 | 171.02 | 169.25 | 169.80 | 46,263,464 | -1.45(-0.85%) |
Mar 28, 2024 | 171.52 | 172.00 | 170.28 | 171.25 | 66,131,656 | -1.83(-1.06%) |
Mar 27, 2024 | 170.18 | 173.37 | 169.88 | 173.07 | 60,342,552 | +3.59(+2.12%) |
Mar 26, 2024 | 169.77 | 171.19 | 169.35 | 169.48 | 57,440,168 | -1.14(-0.67%) |
Mar 25, 2024 | 170.34 | 171.71 | 169.22 | 170.62 | 54,344,120 | -1.43(-0.83%) |
Mar 22, 2024 | 171.53 | 172.82 | 169.83 | 172.05 | 71,259,248 | +0.91(+0.53%) |
Mar 21, 2024 | 176.81 | 177.25 | 170.61 | 171.14 | 107,506,888 | -7.29(-4.09%) |
Mar 20, 2024 | 175.48 | 178.43 | 174.85 | 178.43 | 53,409,352 | +2.59(+1.47%) |
Mar 19, 2024 | 174.10 | 176.37 | 172.80 | 175.84 | 55,267,608 | +2.36(+1.36%) |
Mar 18, 2024 | 175.33 | 177.47 | 173.28 | 173.49 | 75,679,040 | +1.10(+0.64%) |
Mar 15, 2024 | 170.94 | 172.39 | 170.05 | 172.39 | 122,007,600 | -0.38(-0.22%) |
Mar 14, 2024 | 172.68 | 174.07 | 171.82 | 172.77 | 72,996,168 | +1.87(+1.09%) |
Mar 13, 2024 | 172.54 | 172.95 | 170.53 | 170.90 | 52,544,892 | -2.10(-1.21%) |
Mar 12, 2024 | 172.91 | 173.79 | 170.78 | 173.00 | 59,912,632 | +0.48(+0.28%) |
Mar 11, 2024 | 172.71 | 174.14 | 171.82 | 172.52 | 60,198,736 | +2.02(+1.18%) |
Mar 08, 2024 | 168.77 | 173.47 | 168.71 | 170.50 | 76,372,120 | +1.73(+1.02%) |
Mar 07, 2024 | 168.92 | 170.50 | 168.26 | 168.77 | 71,536,872 | -0.12(-0.07%) |
Mar 06, 2024 | 170.83 | 171.01 | 168.45 | 168.89 | 68,565,360 | -1.00(-0.59%) |
Mar 05, 2024 | 170.53 | 171.81 | 169.39 | 169.89 | 95,398,936 | -4.97(-2.84%) |
Mar 04, 2024 | 175.91 | 176.65 | 173.56 | 174.86 | 81,691,432 | -4.55(-2.54%) |