Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 224.06 | 224.48 | 208.00 | 217.25 | 5,658,302 | -7.71(-3.43%) |
May 30, 2024 | 222.33 | 225.29 | 220.00 | 224.96 | 2,038,971 | +4.22(+1.91%) |
May 29, 2024 | 226.78 | 228.88 | 218.89 | 220.74 | 3,809,130 | -10.18(-4.41%) |
May 28, 2024 | 232.38 | 234.42 | 221.48 | 230.92 | 2,605,690 | +0.64(+0.28%) |
May 24, 2024 | 222.97 | 235.94 | 221.30 | 230.28 | 2,676,111 | +9.45(+4.28%) |
May 23, 2024 | 223.44 | 227.70 | 220.40 | 220.82 | 2,662,214 | +1.05(+0.48%) |
May 22, 2024 | 221.76 | 224.06 | 217.53 | 219.78 | 1,575,730 | -2.48(-1.11%) |
May 21, 2024 | 215.60 | 222.33 | 215.17 | 222.25 | 1,883,288 | +7.51(+3.50%) |
May 20, 2024 | 213.62 | 214.91 | 210.83 | 214.74 | 2,328,234 | +1.96(+0.92%) |
May 17, 2024 | 216.03 | 217.38 | 209.59 | 212.78 | 3,061,982 | -3.22(-1.49%) |
May 16, 2024 | 223.39 | 224.46 | 215.91 | 216.01 | 3,544,922 | -6.96(-3.12%) |
May 15, 2024 | 219.80 | 224.38 | 219.43 | 222.97 | 2,686,057 | +5.56(+2.56%) |
May 14, 2024 | 214.24 | 217.58 | 210.45 | 217.41 | 1,953,072 | +4.14(+1.94%) |
May 13, 2024 | 216.67 | 218.34 | 212.27 | 213.26 | 1,921,766 | -1.34(-0.62%) |
May 10, 2024 | 220.18 | 220.18 | 211.54 | 214.60 | 2,749,011 | -0.98(-0.45%) |
May 09, 2024 | 205.12 | 215.62 | 202.69 | 215.58 | 4,319,510 | +7.90(+3.80%) |
May 08, 2024 | 198.24 | 207.95 | 197.81 | 207.68 | 3,997,594 | +7.43(+3.71%) |
May 07, 2024 | 198.40 | 204.77 | 197.05 | 200.25 | 2,800,015 | +2.85(+1.45%) |
May 06, 2024 | 197.45 | 198.61 | 193.82 | 197.40 | 2,711,988 | +2.84(+1.46%) |
May 03, 2024 | 189.04 | 196.97 | 187.71 | 194.56 | 3,485,470 | +8.67(+4.66%) |
May 02, 2024 | 184.72 | 186.90 | 183.32 | 185.90 | 3,075,679 | +1.62(+0.88%) |
May 01, 2024 | 185.97 | 187.92 | 183.64 | 184.28 | 2,721,234 | -1.38(-0.74%) |
Apr 30, 2024 | 188.32 | 189.11 | 185.43 | 185.66 | 2,176,500 | -2.67(-1.42%) |
Apr 29, 2024 | 188.14 | 190.13 | 185.86 | 188.32 | 2,208,869 | +0.24(+0.13%) |
Apr 26, 2024 | 186.62 | 189.09 | 185.35 | 188.08 | 1,829,423 | +0.36(+0.19%) |
Apr 25, 2024 | 185.32 | 190.24 | 185.12 | 187.72 | 2,913,195 | +1.85(+0.99%) |
Apr 24, 2024 | 186.44 | 194.07 | 183.37 | 185.88 | 2,268,686 | -2.09(-1.11%) |
Apr 23, 2024 | 183.69 | 189.46 | 183.69 | 187.96 | 2,388,697 | +5.02(+2.75%) |
Apr 22, 2024 | 181.32 | 183.57 | 177.94 | 182.94 | 2,331,078 | +2.32(+1.28%) |
Apr 19, 2024 | 183.02 | 185.68 | 177.38 | 180.62 | 3,447,739 | -2.96(-1.61%) |
Apr 18, 2024 | 185.85 | 187.98 | 182.81 | 183.58 | 1,656,677 | -1.54(-0.83%) |
Apr 17, 2024 | 187.63 | 188.75 | 182.35 | 185.12 | 3,288,113 | -1.25(-0.67%) |
Apr 16, 2024 | 184.75 | 187.99 | 182.83 | 186.37 | 2,987,421 | +1.25(+0.67%) |
Apr 15, 2024 | 193.79 | 195.70 | 184.50 | 185.12 | 2,534,972 | -6.26(-3.27%) |
Apr 12, 2024 | 191.67 | 192.96 | 190.06 | 191.38 | 1,804,607 | -1.21(-0.63%) |
Apr 11, 2024 | 191.28 | 193.98 | 189.71 | 192.59 | 2,270,435 | +1.80(+0.94%) |
Apr 10, 2024 | 183.22 | 193.53 | 182.22 | 190.79 | 3,867,949 | +2.98(+1.58%) |
Apr 09, 2024 | 192.31 | 194.54 | 184.77 | 187.81 | 1,961,743 | -3.87(-2.02%) |
Apr 08, 2024 | 194.57 | 197.34 | 187.82 | 191.69 | 1,665,977 | -1.10(-0.57%) |
Apr 05, 2024 | 182.04 | 194.55 | 181.14 | 192.79 | 4,337,994 | +9.96(+5.44%) |
Apr 04, 2024 | 193.15 | 195.20 | 182.69 | 182.83 | 3,753,437 | -7.14(-3.76%) |
Apr 03, 2024 | 188.19 | 192.92 | 186.59 | 189.97 | 2,559,201 | +2.13(+1.13%) |
Apr 02, 2024 | 184.40 | 188.08 | 183.84 | 187.84 | 1,878,264 | +2.15(+1.16%) |
Apr 01, 2024 | 185.75 | 188.52 | 183.12 | 185.70 | 1,980,302 | +1.13(+0.61%) |
Mar 28, 2024 | 184.75 | 184.93 | 183.06 | 184.57 | 2,053,941 | -0.04(-0.02%) |
Mar 27, 2024 | 187.79 | 189.83 | 182.06 | 184.61 | 2,455,411 | -0.52(-0.28%) |
Mar 26, 2024 | 189.61 | 198.53 | 184.20 | 185.13 | 4,235,017 | -1.85(-0.99%) |
Mar 25, 2024 | 179.73 | 188.76 | 179.27 | 186.97 | 3,575,861 | +9.01(+5.06%) |
Mar 22, 2024 | 174.73 | 178.10 | 173.95 | 177.97 | 1,610,829 | +4.10(+2.36%) |
Mar 21, 2024 | 177.19 | 177.54 | 172.11 | 173.87 | 2,215,461 | -1.58(-0.90%) |
Mar 20, 2024 | 172.66 | 176.50 | 172.39 | 175.44 | 1,972,302 | +3.30(+1.91%) |
Mar 19, 2024 | 168.74 | 173.75 | 168.00 | 172.15 | 1,925,061 | +3.56(+2.11%) |
Mar 18, 2024 | 167.43 | 170.82 | 165.94 | 168.58 | 2,009,716 | +3.31(+2.01%) |
Mar 15, 2024 | 163.93 | 168.13 | 162.42 | 165.27 | 4,711,981 | +0.88(+0.53%) |
Mar 14, 2024 | 167.59 | 168.13 | 163.02 | 164.39 | 3,016,921 | -3.22(-1.92%) |
Mar 13, 2024 | 170.98 | 171.05 | 166.19 | 167.60 | 1,641,560 | -0.51(-0.30%) |
Mar 12, 2024 | 166.32 | 168.80 | 163.95 | 168.11 | 2,621,017 | +0.46(+0.27%) |
Mar 11, 2024 | 170.05 | 170.70 | 166.15 | 167.65 | 2,605,720 | -2.66(-1.56%) |
Mar 08, 2024 | 179.31 | 179.56 | 168.20 | 170.31 | 3,201,848 | -9.00(-5.02%) |
Mar 07, 2024 | 181.47 | 181.77 | 175.94 | 179.31 | 1,970,843 | -0.05(-0.03%) |
Mar 06, 2024 | 176.16 | 180.18 | 174.40 | 179.35 | 2,080,204 | +3.20(+1.82%) |
Mar 05, 2024 | 176.77 | 184.93 | 174.81 | 176.16 | 4,337,666 | +0.78(+0.44%) |
Mar 04, 2024 | 172.36 | 176.42 | 169.03 | 175.38 | 3,830,965 | +5.98(+3.53%) |