Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 194.87 | 197.95 | 193.95 | 196.68 | 1,592,561 | +3.48(+1.80%) |
May 30, 2024 | 188.02 | 193.50 | 187.49 | 193.20 | 1,065,308 | +6.82(+3.66%) |
May 29, 2024 | 186.02 | 187.52 | 185.44 | 186.38 | 781,227 | -0.91(-0.49%) |
May 28, 2024 | 188.93 | 192.01 | 186.23 | 187.29 | 790,335 | -0.80(-0.43%) |
May 24, 2024 | 188.59 | 189.70 | 187.72 | 188.09 | 500,632 | -0.70(-0.37%) |
May 23, 2024 | 193.04 | 193.51 | 188.58 | 188.79 | 730,863 | -4.98(-2.57%) |
May 22, 2024 | 196.88 | 197.42 | 192.56 | 193.77 | 1,016,005 | -3.62(-1.83%) |
May 21, 2024 | 197.43 | 198.62 | 195.99 | 197.39 | 602,119 | -0.04(-0.02%) |
May 20, 2024 | 198.64 | 199.21 | 195.23 | 197.43 | 863,135 | -0.97(-0.49%) |
May 17, 2024 | 201.75 | 201.88 | 197.37 | 198.40 | 857,504 | -3.47(-1.72%) |
May 16, 2024 | 201.06 | 205.26 | 199.95 | 201.87 | 829,659 | +0.51(+0.25%) |
May 15, 2024 | 203.41 | 207.20 | 200.63 | 201.36 | 1,253,971 | +3.24(+1.64%) |
May 14, 2024 | 199.21 | 199.27 | 196.79 | 198.12 | 1,022,864 | +1.06(+0.54%) |
May 13, 2024 | 198.80 | 199.01 | 195.36 | 197.05 | 722,601 | +0.52(+0.26%) |
May 10, 2024 | 197.71 | 197.71 | 194.90 | 196.53 | 717,770 | -0.97(-0.49%) |
May 09, 2024 | 196.98 | 200.23 | 195.49 | 197.50 | 831,637 | +1.25(+0.64%) |
May 08, 2024 | 194.26 | 196.74 | 193.89 | 196.25 | 773,493 | +1.21(+0.62%) |
May 07, 2024 | 193.29 | 196.72 | 192.70 | 195.03 | 967,693 | +3.39(+1.77%) |
May 06, 2024 | 192.90 | 193.15 | 188.97 | 191.64 | 885,782 | -0.50(-0.26%) |
May 03, 2024 | 195.50 | 199.72 | 191.86 | 192.14 | 1,078,119 | -0.78(-0.40%) |
May 02, 2024 | 189.46 | 193.31 | 186.61 | 192.91 | 1,099,604 | +4.82(+2.56%) |
May 01, 2024 | 187.77 | 193.57 | 182.73 | 188.10 | 1,694,217 | +2.90(+1.56%) |
Apr 30, 2024 | 191.17 | 197.46 | 184.97 | 185.20 | 2,552,664 | -15.69(-7.81%) |
Apr 29, 2024 | 197.57 | 200.90 | 197.05 | 200.89 | 784,324 | +5.63(+2.88%) |
Apr 26, 2024 | 196.43 | 198.80 | 194.87 | 195.26 | 647,433 | -1.69(-0.86%) |
Apr 25, 2024 | 196.08 | 197.84 | 194.35 | 196.95 | 793,771 | -1.06(-0.54%) |
Apr 24, 2024 | 195.13 | 198.98 | 194.23 | 198.02 | 812,799 | +0.70(+0.35%) |
Apr 23, 2024 | 195.09 | 199.18 | 194.64 | 197.32 | 776,928 | +1.49(+0.76%) |
Apr 22, 2024 | 195.19 | 196.62 | 194.09 | 195.83 | 1,073,701 | +0.74(+0.38%) |
Apr 19, 2024 | 195.41 | 195.81 | 193.94 | 195.09 | 701,742 | +0.11(+0.06%) |
Apr 18, 2024 | 196.15 | 196.91 | 192.98 | 194.98 | 630,460 | -0.27(-0.14%) |
Apr 17, 2024 | 196.17 | 197.06 | 194.22 | 195.25 | 765,455 | +1.16(+0.60%) |
Apr 16, 2024 | 198.06 | 198.06 | 193.75 | 194.10 | 821,031 | -4.78(-2.40%) |
Apr 15, 2024 | 201.08 | 201.77 | 196.86 | 198.87 | 922,489 | -1.97(-0.98%) |
Apr 12, 2024 | 203.09 | 203.38 | 199.64 | 200.84 | 876,851 | -3.18(-1.56%) |
Apr 11, 2024 | 204.86 | 206.16 | 202.20 | 204.03 | 790,675 | +0.66(+0.32%) |
Apr 10, 2024 | 208.70 | 210.22 | 202.77 | 203.37 | 1,120,925 | -14.15(-6.51%) |
Apr 09, 2024 | 213.98 | 217.53 | 213.37 | 217.52 | 757,512 | +5.56(+2.62%) |
Apr 08, 2024 | 211.66 | 212.65 | 208.21 | 211.96 | 654,482 | -0.39(-0.18%) |
Apr 05, 2024 | 210.95 | 213.87 | 209.91 | 212.35 | 633,581 | -0.39(-0.18%) |
Apr 04, 2024 | 215.81 | 217.63 | 211.73 | 212.73 | 1,246,904 | -0.85(-0.40%) |
Apr 03, 2024 | 211.26 | 214.05 | 208.76 | 213.58 | 1,238,491 | +1.68(+0.79%) |
Apr 02, 2024 | 210.95 | 213.71 | 208.02 | 211.90 | 937,854 | -0.97(-0.45%) |
Apr 01, 2024 | 215.32 | 215.43 | 210.83 | 212.86 | 1,050,746 | -2.77(-1.28%) |
Mar 28, 2024 | 218.85 | 218.85 | 214.97 | 215.63 | 893,239 | -1.37(-0.63%) |
Mar 27, 2024 | 215.20 | 217.60 | 214.44 | 217.00 | 776,395 | +3.85(+1.81%) |
Mar 26, 2024 | 217.40 | 217.40 | 212.96 | 213.15 | 898,149 | -4.15(-1.91%) |
Mar 25, 2024 | 215.01 | 217.75 | 214.36 | 217.30 | 889,853 | +2.89(+1.35%) |
Mar 22, 2024 | 214.31 | 215.14 | 212.63 | 214.41 | 883,883 | +0.45(+0.21%) |
Mar 21, 2024 | 215.77 | 218.03 | 213.65 | 213.96 | 659,456 | -0.70(-0.32%) |
Mar 20, 2024 | 212.03 | 214.68 | 210.28 | 214.65 | 961,288 | +0.64(+0.30%) |
Mar 19, 2024 | 212.99 | 214.82 | 211.27 | 214.02 | 470,258 | +1.81(+0.85%) |
Mar 18, 2024 | 213.35 | 214.80 | 212.07 | 212.21 | 820,002 | -2.21(-1.03%) |
Mar 15, 2024 | 213.82 | 215.79 | 212.54 | 214.41 | 1,206,685 | -0.65(-0.30%) |
Mar 14, 2024 | 215.71 | 216.02 | 211.33 | 215.06 | 1,062,469 | -3.65(-1.67%) |
Mar 13, 2024 | 219.62 | 220.84 | 217.25 | 218.71 | 841,109 | +0.41(+0.19%) |
Mar 12, 2024 | 220.41 | 223.07 | 215.72 | 218.31 | 1,095,856 | -3.35(-1.51%) |
Mar 11, 2024 | 219.20 | 223.23 | 219.20 | 221.66 | 960,847 | +0.05(+0.02%) |
Mar 08, 2024 | 217.81 | 222.06 | 217.03 | 221.60 | 1,197,398 | +5.52(+2.56%) |
Mar 07, 2024 | 219.02 | 219.02 | 214.57 | 216.08 | 942,712 | +1.14(+0.53%) |
Mar 06, 2024 | 214.89 | 215.40 | 212.58 | 214.94 | 1,424,288 | +0.47(+0.22%) |
Mar 05, 2024 | 211.06 | 218.90 | 211.06 | 214.47 | 1,818,588 | +4.41(+2.10%) |
Mar 04, 2024 | 206.17 | 211.18 | 203.98 | 210.06 | 1,023,924 | +3.72(+1.81%) |