Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 216.75 | 218.51 | 209.01 | 215.08 | 13,551,563 | -1.46(-0.67%) |
May 30, 2024 | 217.97 | 219.69 | 215.50 | 216.54 | 4,061,366 | -2.51(-1.15%) |
May 29, 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 4,718,258 | -2.27(-1.03%) |
May 28, 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 5,507,810 | +0.43(+0.19%) |
May 24, 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 3,795,710 | +2.94(+1.35%) |
May 23, 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 5,805,577 | -0.20(-0.09%) |
May 22, 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 5,042,953 | -1.25(-0.57%) |
May 21, 2024 | 217.60 | 219.86 | 215.42 | 219.40 | 3,924,778 | -0.15(-0.07%) |
May 20, 2024 | 211.76 | 221.35 | 211.72 | 219.55 | 6,246,482 | +7.86(+3.71%) |
May 17, 2024 | 216.01 | 218.96 | 209.85 | 211.69 | 8,169,204 | -1.95(-0.91%) |
May 16, 2024 | 217.82 | 218.35 | 213.53 | 213.64 | 7,975,002 | -3.45(-1.59%) |
May 15, 2024 | 212.11 | 217.21 | 210.47 | 217.09 | 5,832,018 | +7.66(+3.66%) |
May 14, 2024 | 205.47 | 209.72 | 204.34 | 209.44 | 3,448,293 | +3.18(+1.54%) |
May 13, 2024 | 208.02 | 208.09 | 205.07 | 206.25 | 3,531,925 | -3.09(-1.48%) |
May 10, 2024 | 208.42 | 212.18 | 208.14 | 209.35 | 3,509,295 | +3.39(+1.65%) |
May 09, 2024 | 206.98 | 207.87 | 205.34 | 205.96 | 2,763,255 | -1.03(-0.50%) |
May 08, 2024 | 205.53 | 207.58 | 204.38 | 206.98 | 2,936,179 | +0.04(+0.02%) |
May 07, 2024 | 208.86 | 209.09 | 206.84 | 206.94 | 3,211,618 | -1.54(-0.74%) |
May 06, 2024 | 204.94 | 208.80 | 203.93 | 208.48 | 3,644,833 | +4.76(+2.34%) |
May 03, 2024 | 201.63 | 204.90 | 199.59 | 203.72 | 3,825,477 | +6.17(+3.12%) |
May 02, 2024 | 195.90 | 198.11 | 192.93 | 197.55 | 3,548,511 | +3.91(+2.02%) |
May 01, 2024 | 195.72 | 200.32 | 192.34 | 193.64 | 5,824,976 | -4.65(-2.35%) |
Apr 30, 2024 | 203.30 | 205.46 | 198.21 | 198.29 | 3,905,202 | -6.60(-3.22%) |
Apr 29, 2024 | 203.14 | 204.92 | 201.41 | 204.89 | 2,793,880 | +1.88(+0.92%) |
Apr 26, 2024 | 196.67 | 203.62 | 196.67 | 203.01 | 3,940,928 | +5.87(+2.98%) |
Apr 25, 2024 | 195.92 | 198.09 | 193.25 | 197.14 | 4,245,031 | +1.44(+0.73%) |
Apr 24, 2024 | 197.63 | 199.00 | 192.37 | 195.70 | 4,615,851 | +2.81(+1.46%) |
Apr 23, 2024 | 189.90 | 194.15 | 189.62 | 192.89 | 4,430,699 | +3.77(+2.00%) |
Apr 22, 2024 | 191.20 | 191.43 | 186.51 | 189.12 | 7,161,667 | -0.31(-0.16%) |
Apr 19, 2024 | 193.91 | 194.34 | 187.82 | 189.43 | 6,507,082 | -4.54(-2.34%) |
Apr 18, 2024 | 197.11 | 198.05 | 193.17 | 193.97 | 6,230,230 | -5.56(-2.79%) |
Apr 17, 2024 | 205.72 | 206.62 | 197.74 | 199.53 | 6,361,331 | -9.57(-4.58%) |
Apr 16, 2024 | 205.96 | 210.04 | 205.38 | 209.10 | 3,755,198 | +3.79(+1.85%) |
Apr 15, 2024 | 211.51 | 214.07 | 203.90 | 205.31 | 4,499,305 | -2.18(-1.05%) |
Apr 12, 2024 | 207.62 | 209.57 | 206.53 | 207.48 | 5,865,457 | -5.11(-2.40%) |
Apr 11, 2024 | 209.08 | 212.94 | 207.98 | 212.59 | 4,299,204 | +3.72(+1.78%) |
Apr 10, 2024 | 208.51 | 211.28 | 207.74 | 208.87 | 4,653,743 | -1.16(-0.55%) |
Apr 09, 2024 | 210.97 | 211.71 | 207.25 | 210.03 | 3,666,086 | +1.37(+0.66%) |
Apr 08, 2024 | 212.47 | 212.61 | 207.75 | 208.66 | 4,442,936 | +1.19(+0.57%) |
Apr 05, 2024 | 204.53 | 209.15 | 204.53 | 207.47 | 3,336,837 | +4.45(+2.19%) |
Apr 04, 2024 | 211.22 | 212.65 | 201.30 | 203.02 | 6,252,351 | -3.98(-1.92%) |
Apr 03, 2024 | 203.23 | 208.77 | 203.13 | 207.00 | 3,380,435 | +1.27(+0.62%) |
Apr 02, 2024 | 206.20 | 206.20 | 203.03 | 205.74 | 4,318,797 | -2.57(-1.24%) |
Apr 01, 2024 | 206.55 | 211.38 | 205.59 | 208.31 | 3,194,375 | +2.46(+1.19%) |
Mar 28, 2024 | 207.18 | 205.60 | 202.34 | 205.85 | 5,760,586 | -1.77(-0.85%) |
Mar 27, 2024 | 207.66 | 208.11 | 203.53 | 207.62 | 3,128,838 | +1.33(+0.64%) |
Mar 26, 2024 | 209.41 | 210.83 | 206.19 | 206.29 | 3,613,742 | -1.79(-0.86%) |
Mar 25, 2024 | 207.25 | 210.93 | 206.97 | 208.08 | 3,151,989 | -1.79(-0.85%) |
Mar 22, 2024 | 208.13 | 211.34 | 208.05 | 209.87 | 3,836,329 | -0.55(-0.26%) |
Mar 21, 2024 | 212.98 | 214.52 | 209.97 | 210.42 | 6,156,307 | +5.73(+2.80%) |
Mar 20, 2024 | 200.63 | 205.54 | 198.43 | 204.69 | 4,283,666 | +3.71(+1.85%) |
Mar 19, 2024 | 198.82 | 201.18 | 196.94 | 200.97 | 4,631,823 | +0.61(+0.30%) |
Mar 18, 2024 | 201.31 | 202.80 | 199.27 | 200.37 | 5,071,349 | +2.08(+1.05%) |
Mar 15, 2024 | 199.08 | 200.91 | 196.64 | 198.29 | 9,992,929 | -2.10(-1.05%) |
Mar 14, 2024 | 201.56 | 202.03 | 198.69 | 200.38 | 4,943,407 | +0.19(+0.09%) |
Mar 13, 2024 | 202.60 | 203.51 | 199.58 | 200.19 | 5,059,226 | -4.37(-2.14%) |
Mar 12, 2024 | 203.51 | 204.64 | 198.98 | 204.57 | 7,221,902 | +3.56(+1.77%) |
Mar 11, 2024 | 202.91 | 202.91 | 197.25 | 201.00 | 6,578,130 | -4.18(-2.04%) |
Mar 08, 2024 | 212.09 | 213.21 | 205.02 | 205.19 | 6,953,446 | -7.04(-3.32%) |
Mar 07, 2024 | 212.84 | 213.87 | 211.12 | 212.22 | 6,370,060 | +0.44(+0.21%) |
Mar 06, 2024 | 209.57 | 213.12 | 208.75 | 211.78 | 5,651,153 | +4.77(+2.30%) |
Mar 05, 2024 | 207.37 | 210.38 | 204.41 | 207.01 | 6,109,342 | -2.10(-1.00%) |
Mar 04, 2024 | 211.61 | 212.98 | 208.66 | 209.11 | 7,100,425 | -0.76(-0.36%) |