Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 186.93 | 186.98 | 182.65 | 186.60 | 891,849 | -0.08(-0.04%) |
May 30, 2024 | 188.39 | 188.51 | 185.91 | 186.68 | 693,075 | -3.34(-1.76%) |
May 29, 2024 | 189.43 | 190.71 | 189.35 | 190.02 | 458,502 | -1.39(-0.73%) |
May 28, 2024 | 191.50 | 191.50 | 189.88 | 191.41 | 487,350 | +0.82(+0.43%) |
May 24, 2024 | 189.01 | 191.08 | 188.76 | 190.59 | 686,841 | +1.90(+1.01%) |
May 23, 2024 | 191.10 | 191.49 | 187.86 | 188.69 | 741,801 | -0.06(-0.03%) |
May 22, 2024 | 189.19 | 189.65 | 187.77 | 188.75 | 736,705 | -0.35(-0.19%) |
May 21, 2024 | 187.97 | 189.19 | 187.95 | 189.10 | 624,281 | +0.10(+0.05%) |
May 20, 2024 | 187.54 | 189.19 | 187.54 | 189.00 | 1,197,819 | +1.60(+0.85%) |
May 17, 2024 | 188.07 | 188.20 | 186.37 | 187.40 | 397,565 | -0.17(-0.09%) |
May 16, 2024 | 189.08 | 189.31 | 187.50 | 187.57 | 567,388 | -1.61(-0.85%) |
May 15, 2024 | 186.11 | 189.23 | 185.94 | 189.18 | 627,556 | +4.31(+2.33%) |
May 14, 2024 | 183.07 | 185.06 | 182.65 | 184.87 | 1,592,899 | +1.19(+0.65%) |
May 13, 2024 | 185.38 | 185.38 | 183.35 | 183.68 | 507,930 | -0.94(-0.51%) |
May 10, 2024 | 185.27 | 186.20 | 184.23 | 184.62 | 899,149 | +0.33(+0.18%) |
May 09, 2024 | 183.96 | 184.54 | 183.10 | 184.29 | 471,799 | +0.38(+0.21%) |
May 08, 2024 | 182.39 | 184.50 | 182.39 | 183.91 | 447,109 | +0.26(+0.14%) |
May 07, 2024 | 183.89 | 184.47 | 182.90 | 183.65 | 1,636,422 | -0.11(-0.06%) |
May 06, 2024 | 181.33 | 183.76 | 181.01 | 183.76 | 509,022 | +3.66(+2.03%) |
May 03, 2024 | 179.48 | 180.54 | 179.01 | 180.10 | 949,531 | +2.89(+1.63%) |
May 02, 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 844,341 | +1.92(+1.10%) |
May 01, 2024 | 176.27 | 178.90 | 174.43 | 175.29 | 910,062 | -1.82(-1.03%) |
Apr 30, 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 727,464 | -2.63(-1.46%) |
Apr 29, 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 537,028 | +0.06(+0.03%) |
Apr 26, 2024 | 177.95 | 180.25 | 177.56 | 179.68 | 421,929 | +2.25(+1.27%) |
Apr 25, 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 1,177,155 | -0.82(-0.46%) |
Apr 24, 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 529,107 | -0.82(-0.46%) |
Apr 23, 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 617,158 | +3.76(+2.14%) |
Apr 22, 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 1,382,637 | +1.73(+1.00%) |
Apr 19, 2024 | 177.21 | 177.90 | 172.77 | 173.58 | 1,847,093 | -4.54(-2.55%) |
Apr 18, 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 948,146 | -1.10(-0.61%) |
Apr 17, 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 935,466 | -2.46(-1.35%) |
Apr 16, 2024 | 180.85 | 182.59 | 180.37 | 181.68 | 1,703,628 | +0.90(+0.50%) |
Apr 15, 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 1,192,256 | -3.12(-1.70%) |
Apr 12, 2024 | 185.50 | 185.76 | 183.22 | 183.90 | 667,353 | -3.34(-1.78%) |
Apr 11, 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 924,602 | +2.07(+1.12%) |
Apr 10, 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 1,393,410 | -0.74(-0.40%) |
Apr 09, 2024 | 187.79 | 187.85 | 183.61 | 185.91 | 947,013 | -1.18(-0.63%) |
Apr 08, 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 618,465 | -0.49(-0.26%) |
Apr 05, 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 1,015,307 | +3.26(+1.77%) |
Apr 04, 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 781,444 | -3.59(-1.91%) |
Apr 03, 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 1,164,026 | +1.59(+0.85%) |
Apr 02, 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 645,795 | -1.23(-0.66%) |
Apr 01, 2024 | 187.69 | 188.70 | 186.78 | 187.55 | 986,627 | +0.20(+0.11%) |
Mar 28, 2024 | 187.49 | 187.81 | 187.79 | 187.35 | 2,149,917 | -0.37(-0.20%) |
Mar 27, 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 728,626 | -0.01(-0.01%) |
Mar 26, 2024 | 189.05 | 189.53 | 187.62 | 187.73 | 1,094,578 | -0.64(-0.34%) |
Mar 25, 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 517,486 | -0.22(-0.12%) |
Mar 22, 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 451,544 | -0.01(-0.01%) |
Mar 21, 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 684,435 | +1.78(+0.95%) |
Mar 20, 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 592,623 | +2.17(+1.18%) |
Mar 19, 2024 | 182.50 | 184.78 | 181.65 | 184.65 | 684,446 | +0.79(+0.43%) |
Mar 18, 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 468,580 | +1.32(+0.72%) |
Mar 15, 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 1,057,649 | -2.50(-1.35%) |
Mar 14, 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 2,071,632 | -0.99(-0.53%) |
Mar 13, 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 732,099 | -1.03(-0.55%) |
Mar 12, 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 979,929 | +3.85(+2.10%) |
Mar 11, 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 1,678,254 | -2.45(-1.32%) |
Mar 08, 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 1,189,363 | -3.54(-1.87%) |
Mar 07, 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 944,960 | +3.07(+1.65%) |
Mar 06, 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 839,902 | +1.81(+0.98%) |
Mar 05, 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 1,825,006 | -3.41(-1.82%) |
Mar 04, 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 912,585 | +1.25(+0.67%) |