Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 202.50 | 204.26 | 198.75 | 199.37 | 534,206 | -3.10(-1.53%) |
May 24, 2024 | 206.01 | 206.01 | 201.46 | 202.47 | 600,192 | -3.10(-1.51%) |
May 23, 2024 | 220.00 | 222.03 | 202.00 | 205.57 | 1,046,552 | -21.55(-9.49%) |
May 22, 2024 | 225.16 | 229.00 | 225.16 | 227.12 | 293,138 | +2.09(+0.93%) |
May 21, 2024 | 227.07 | 227.07 | 224.31 | 225.03 | 241,168 | -2.73(-1.20%) |
May 20, 2024 | 226.92 | 228.75 | 226.04 | 227.76 | 163,631 | +0.79(+0.35%) |
May 17, 2024 | 228.37 | 228.51 | 225.05 | 226.97 | 282,272 | -1.29(-0.57%) |
May 16, 2024 | 228.22 | 229.12 | 225.51 | 228.26 | 271,175 | -0.73(-0.32%) |
May 15, 2024 | 232.75 | 232.75 | 228.57 | 228.99 | 238,567 | -1.67(-0.72%) |
May 14, 2024 | 232.48 | 233.17 | 228.63 | 230.66 | 245,535 | -1.00(-0.43%) |
May 13, 2024 | 238.20 | 238.47 | 231.42 | 231.66 | 275,831 | -6.41(-2.69%) |
May 10, 2024 | 231.15 | 238.45 | 231.15 | 238.07 | 736,749 | +6.92(+2.99%) |
May 09, 2024 | 230.16 | 231.76 | 229.96 | 231.15 | 118,954 | +1.69(+0.74%) |
May 08, 2024 | 228.22 | 229.55 | 226.79 | 229.46 | 180,523 | +0.70(+0.31%) |
May 07, 2024 | 226.55 | 231.33 | 226.54 | 228.76 | 389,560 | +1.51(+0.66%) |
May 06, 2024 | 225.00 | 227.25 | 224.49 | 227.25 | 198,203 | +4.32(+1.94%) |
May 03, 2024 | 223.94 | 225.28 | 221.62 | 222.93 | 199,190 | +0.37(+0.17%) |
May 02, 2024 | 221.49 | 222.61 | 218.25 | 222.56 | 237,884 | +3.23(+1.47%) |
May 01, 2024 | 219.43 | 222.60 | 217.49 | 219.33 | 403,850 | -0.20(-0.09%) |
Apr 30, 2024 | 224.31 | 224.93 | 218.64 | 219.53 | 426,525 | -5.60(-2.49%) |
Apr 29, 2024 | 230.41 | 231.90 | 223.49 | 225.13 | 414,008 | -4.81(-2.09%) |
Apr 26, 2024 | 227.03 | 230.00 | 225.61 | 229.94 | 482,688 | +2.01(+0.88%) |
Apr 25, 2024 | 233.15 | 233.70 | 222.03 | 227.93 | 746,818 | -9.68(-4.07%) |
Apr 24, 2024 | 239.37 | 242.65 | 236.49 | 237.61 | 309,057 | -2.16(-0.90%) |
Apr 23, 2024 | 236.61 | 240.84 | 235.78 | 239.77 | 175,140 | +4.61(+1.96%) |
Apr 22, 2024 | 238.66 | 239.24 | 234.82 | 235.16 | 262,941 | -3.20(-1.34%) |
Apr 19, 2024 | 238.83 | 240.84 | 236.96 | 238.36 | 214,625 | -0.57(-0.24%) |
Apr 18, 2024 | 237.91 | 241.25 | 236.31 | 238.93 | 291,050 | +2.32(+0.98%) |
Apr 17, 2024 | 240.31 | 240.31 | 235.66 | 236.61 | 238,624 | -2.90(-1.21%) |
Apr 16, 2024 | 238.01 | 242.17 | 237.70 | 239.51 | 270,767 | +0.63(+0.26%) |
Apr 15, 2024 | 241.05 | 243.04 | 238.87 | 238.88 | 198,191 | +0.28(+0.12%) |
Apr 12, 2024 | 240.58 | 241.12 | 236.83 | 238.60 | 217,850 | -3.96(-1.63%) |
Apr 11, 2024 | 242.06 | 243.91 | 240.96 | 242.56 | 157,226 | +0.98(+0.41%) |
Apr 10, 2024 | 241.19 | 243.70 | 238.85 | 241.58 | 155,498 | -3.17(-1.30%) |
Apr 09, 2024 | 246.47 | 248.85 | 242.63 | 244.75 | 206,079 | -1.79(-0.73%) |
Apr 08, 2024 | 248.89 | 250.17 | 245.70 | 246.54 | 205,501 | -1.43(-0.58%) |
Apr 05, 2024 | 247.89 | 250.92 | 247.03 | 247.97 | 256,892 | +1.04(+0.42%) |
Apr 04, 2024 | 252.69 | 253.41 | 246.65 | 246.93 | 141,765 | -3.12(-1.25%) |
Apr 03, 2024 | 247.95 | 252.83 | 247.95 | 250.05 | 238,845 | +0.84(+0.34%) |
Apr 02, 2024 | 252.95 | 252.95 | 247.50 | 249.21 | 285,687 | -3.43(-1.36%) |