Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 219.23 | 225.59 | 218.03 | 224.94 | 1,872,482 | +4.87(+2.21%) |
May 30, 2024 | 214.63 | 220.21 | 212.90 | 220.07 | 939,980 | +5.66(+2.64%) |
May 29, 2024 | 216.40 | 216.40 | 210.33 | 214.41 | 980,439 | -4.32(-1.98%) |
May 28, 2024 | 216.00 | 218.92 | 215.17 | 218.73 | 633,171 | +0.92(+0.42%) |
May 24, 2024 | 218.21 | 219.44 | 217.06 | 217.81 | 770,944 | -0.25(-0.11%) |
May 23, 2024 | 223.58 | 223.85 | 217.21 | 218.06 | 1,068,747 | -7.15(-3.17%) |
May 22, 2024 | 228.00 | 228.00 | 223.02 | 225.21 | 1,225,659 | -2.48(-1.09%) |
May 21, 2024 | 229.29 | 231.95 | 224.82 | 227.69 | 761,248 | -3.89(-1.68%) |
May 20, 2024 | 230.71 | 232.75 | 228.97 | 231.58 | 719,121 | +1.01(+0.44%) |
May 17, 2024 | 229.42 | 230.83 | 226.43 | 230.57 | 985,061 | +0.53(+0.23%) |
May 16, 2024 | 231.60 | 234.58 | 228.07 | 230.04 | 936,679 | -5.28(-2.24%) |
May 15, 2024 | 228.98 | 236.90 | 228.66 | 235.32 | 1,792,625 | +8.44(+3.72%) |
May 14, 2024 | 226.10 | 227.30 | 222.01 | 226.88 | 1,126,997 | +1.54(+0.68%) |
May 13, 2024 | 223.00 | 225.58 | 221.72 | 225.34 | 1,274,673 | +3.84(+1.73%) |
May 10, 2024 | 222.76 | 223.95 | 220.01 | 221.50 | 655,153 | -1.25(-0.56%) |
May 09, 2024 | 220.67 | 222.91 | 218.88 | 222.75 | 754,591 | +3.03(+1.38%) |
May 08, 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 758,528 | +0.80(+0.37%) |
May 07, 2024 | 221.52 | 221.52 | 216.08 | 218.92 | 1,156,475 | -2.50(-1.13%) |
May 06, 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 1,199,753 | +3.91(+1.80%) |
May 03, 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 1,144,156 | +4.00(+1.87%) |
May 02, 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 877,734 | -2.62(-1.21%) |
May 01, 2024 | 215.56 | 218.66 | 214.70 | 216.13 | 916,376 | +1.31(+0.61%) |
Apr 30, 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 1,225,697 | -0.68(-0.32%) |
Apr 29, 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 2,068,017 | +6.60(+3.16%) |
Apr 26, 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 1,894,099 | +6.44(+3.18%) |
Apr 25, 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 1,590,275 | +0.47(+0.23%) |
Apr 24, 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 3,265,624 | +8.81(+4.56%) |
Apr 23, 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 1,461,220 | -0.93(-0.48%) |
Apr 22, 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 1,119,537 | -0.27(-0.14%) |
Apr 19, 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 1,599,713 | +3.86(+2.03%) |
Apr 18, 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 1,512,006 | -1.64(-0.85%) |
Apr 17, 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 1,320,658 | -2.99(-1.53%) |
Apr 16, 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 871,934 | -1.65(-0.84%) |
Apr 15, 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 1,159,229 | -1.38(-0.70%) |
Apr 12, 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 1,245,896 | -5.50(-2.70%) |
Apr 11, 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 1,019,456 | +2.13(+1.06%) |
Apr 10, 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 900,934 | -4.97(-2.41%) |
Apr 09, 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 969,234 | +1.57(+0.77%) |
Apr 08, 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 723,711 | +1.08(+0.53%) |
Apr 05, 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 954,572 | -1.43(-0.70%) |
Apr 04, 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 776,403 | -1.08(-0.52%) |
Apr 03, 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 904,523 | -1.26(-0.61%) |
Apr 02, 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 1,462,620 | -7.19(-3.35%) |
Apr 01, 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 850,408 | -0.80(-0.37%) |
Mar 28, 2024 | 217.36 | 215.71 | 215.71 | 215.63 | 1,912,277 | -0.71(-0.33%) |
Mar 27, 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 1,250,004 | +4.32(+2.04%) |
Mar 26, 2024 | 216.15 | 216.67 | 211.01 | 212.02 | 1,589,932 | -4.67(-2.16%) |
Mar 25, 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 725,944 | -1.41(-0.65%) |
Mar 22, 2024 | 221.30 | 221.30 | 215.35 | 218.10 | 1,071,073 | -2.65(-1.20%) |
Mar 21, 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 1,001,168 | +2.60(+1.19%) |
Mar 20, 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 944,934 | -0.48(-0.22%) |
Mar 19, 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 1,518,988 | -0.77(-0.35%) |
Mar 18, 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 1,356,526 | +0.09(+0.04%) |
Mar 15, 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 2,407,107 | -0.31(-0.14%) |
Mar 14, 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 1,611,592 | -6.94(-3.06%) |
Mar 13, 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 1,481,152 | -0.80(-0.35%) |
Mar 12, 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 1,068,878 | -2.71(-1.18%) |
Mar 11, 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 1,218,353 | +6.83(+3.06%) |
Mar 08, 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 1,658,044 | +3.88(+1.77%) |
Mar 07, 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 1,150,262 | +1.80(+0.83%) |
Mar 06, 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 1,441,147 | +0.33(+0.15%) |
Mar 05, 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 941,270 | -3.79(-1.71%) |
Mar 04, 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 1,083,618 | +0.07(+0.03%) |