Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 205.11 | 207.76 | 204.35 | 207.58 | 3,945,416 | +3.18(+1.56%) |
May 30, 2024 | 201.98 | 205.45 | 201.84 | 204.40 | 1,913,909 | +2.44(+1.21%) |
May 29, 2024 | 202.95 | 203.39 | 201.77 | 201.96 | 1,443,956 | -2.01(-0.99%) |
May 28, 2024 | 206.82 | 207.36 | 203.68 | 203.97 | 1,436,289 | -3.92(-1.89%) |
May 24, 2024 | 208.14 | 208.55 | 207.42 | 207.89 | 1,009,201 | -0.10(-0.05%) |
May 23, 2024 | 210.40 | 210.40 | 207.78 | 207.99 | 1,072,740 | -2.83(-1.34%) |
May 22, 2024 | 210.33 | 211.53 | 209.68 | 210.82 | 1,259,038 | +0.89(+0.42%) |
May 21, 2024 | 209.96 | 210.31 | 208.82 | 209.93 | 1,048,604 | +0.77(+0.37%) |
May 20, 2024 | 209.31 | 210.45 | 208.85 | 209.16 | 1,407,296 | -0.81(-0.39%) |
May 17, 2024 | 210.13 | 210.13 | 208.40 | 209.97 | 1,119,914 | +0.83(+0.40%) |
May 16, 2024 | 207.86 | 209.83 | 207.75 | 209.14 | 1,898,018 | +2.81(+1.36%) |
May 15, 2024 | 204.53 | 206.81 | 204.50 | 206.33 | 1,160,794 | +1.26(+0.61%) |
May 14, 2024 | 205.83 | 205.98 | 203.92 | 205.07 | 1,289,115 | -0.48(-0.23%) |
May 13, 2024 | 205.23 | 206.42 | 204.71 | 205.55 | 856,717 | +0.00(+0.00%) |
May 10, 2024 | 205.00 | 206.44 | 204.59 | 205.55 | 921,242 | +0.71(+0.35%) |
May 09, 2024 | 203.27 | 204.97 | 202.34 | 204.84 | 715,165 | +1.25(+0.61%) |
May 08, 2024 | 204.44 | 205.00 | 203.25 | 203.59 | 794,776 | -0.12(-0.06%) |
May 07, 2024 | 202.21 | 203.82 | 201.34 | 203.71 | 1,000,324 | +2.19(+1.09%) |
May 06, 2024 | 200.05 | 201.53 | 199.69 | 201.52 | 1,445,802 | +2.25(+1.13%) |
May 03, 2024 | 198.79 | 199.84 | 196.72 | 199.27 | 1,039,891 | -0.09(-0.05%) |
May 02, 2024 | 199.90 | 200.06 | 198.30 | 199.36 | 1,821,484 | -0.41(-0.21%) |
May 01, 2024 | 199.33 | 201.26 | 198.94 | 199.77 | 1,999,515 | +0.34(+0.17%) |
Apr 30, 2024 | 198.57 | 199.99 | 197.94 | 199.43 | 2,519,799 | +0.95(+0.48%) |
Apr 29, 2024 | 198.02 | 198.94 | 197.14 | 198.48 | 1,318,744 | +0.53(+0.27%) |
Apr 26, 2024 | 200.58 | 200.90 | 197.77 | 197.95 | 1,783,605 | -3.52(-1.75%) |
Apr 25, 2024 | 200.64 | 201.68 | 199.25 | 201.47 | 1,593,212 | +0.52(+0.26%) |
Apr 24, 2024 | 201.20 | 201.51 | 199.37 | 200.95 | 1,614,135 | -0.76(-0.38%) |
Apr 23, 2024 | 202.51 | 203.01 | 200.72 | 201.71 | 1,920,410 | +0.28(+0.14%) |
Apr 22, 2024 | 203.93 | 203.93 | 201.25 | 201.43 | 1,616,418 | -0.98(-0.48%) |
Apr 19, 2024 | 202.51 | 203.13 | 198.89 | 202.41 | 2,460,978 | +0.68(+0.34%) |
Apr 18, 2024 | 205.98 | 206.50 | 201.53 | 201.73 | 3,707,945 | +4.11(+2.08%) |
Apr 17, 2024 | 196.76 | 198.05 | 196.23 | 197.62 | 2,222,527 | +1.33(+0.68%) |
Apr 16, 2024 | 197.79 | 198.11 | 196.17 | 196.29 | 1,493,508 | -1.03(-0.52%) |
Apr 15, 2024 | 200.18 | 200.18 | 196.97 | 197.32 | 1,440,436 | -0.75(-0.38%) |
Apr 12, 2024 | 198.10 | 200.33 | 197.19 | 198.07 | 1,933,742 | -1.12(-0.56%) |
Apr 11, 2024 | 199.81 | 201.24 | 199.15 | 199.19 | 1,949,222 | -1.99(-0.99%) |
Apr 10, 2024 | 203.58 | 203.96 | 201.07 | 201.18 | 1,957,796 | -3.15(-1.54%) |
Apr 09, 2024 | 204.96 | 205.52 | 202.57 | 204.33 | 1,382,287 | +0.05(+0.02%) |
Apr 08, 2024 | 205.44 | 205.86 | 203.66 | 204.28 | 1,575,396 | -1.30(-0.63%) |
Apr 05, 2024 | 201.81 | 206.28 | 201.24 | 205.58 | 2,227,921 | +4.83(+2.41%) |
Apr 04, 2024 | 204.72 | 205.31 | 200.48 | 200.75 | 2,174,830 | -2.75(-1.35%) |
Apr 03, 2024 | 202.35 | 204.64 | 202.04 | 203.50 | 2,135,320 | +1.13(+0.56%) |
Apr 02, 2024 | 203.62 | 204.37 | 202.20 | 202.37 | 1,920,870 | -0.81(-0.40%) |