Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 197.35 | 200.81 | 196.29 | 200.60 | 3,478,513 | +4.07(+2.07%) |
May 30, 2024 | 197.05 | 197.91 | 194.93 | 196.53 | 1,603,583 | +0.05(+0.03%) |
May 29, 2024 | 198.39 | 198.39 | 195.42 | 196.48 | 1,864,760 | -3.52(-1.76%) |
May 28, 2024 | 202.71 | 203.83 | 199.38 | 200.00 | 1,133,803 | -3.24(-1.59%) |
May 24, 2024 | 200.86 | 203.36 | 200.35 | 203.24 | 1,429,945 | +3.21(+1.60%) |
May 23, 2024 | 204.86 | 204.86 | 199.31 | 200.03 | 1,916,183 | -4.40(-2.15%) |
May 22, 2024 | 205.34 | 207.59 | 202.52 | 204.43 | 3,077,376 | -1.37(-0.67%) |
May 21, 2024 | 205.31 | 206.27 | 203.57 | 205.80 | 1,699,571 | +0.23(+0.11%) |
May 20, 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 1,131,516 | +1.38(+0.68%) |
May 17, 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 899,688 | -1.60(-0.78%) |
May 16, 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 1,511,342 | +1.37(+0.67%) |
May 15, 2024 | 205.02 | 207.51 | 203.86 | 204.42 | 2,113,435 | -0.73(-0.36%) |
May 14, 2024 | 205.81 | 206.34 | 202.88 | 205.15 | 2,098,235 | -0.79(-0.38%) |
May 13, 2024 | 208.48 | 208.85 | 204.86 | 205.94 | 1,913,931 | -1.99(-0.96%) |
May 10, 2024 | 204.65 | 208.18 | 204.32 | 207.93 | 2,433,057 | +4.60(+2.26%) |
May 09, 2024 | 198.58 | 203.58 | 197.03 | 203.33 | 1,478,032 | +3.09(+1.54%) |
May 08, 2024 | 198.85 | 200.49 | 198.34 | 200.24 | 991,672 | +0.68(+0.34%) |
May 07, 2024 | 200.15 | 201.32 | 198.94 | 199.56 | 902,734 | -0.39(-0.19%) |
May 06, 2024 | 198.43 | 200.13 | 198.12 | 199.95 | 904,632 | +2.56(+1.30%) |
May 03, 2024 | 198.50 | 200.13 | 197.19 | 197.40 | 1,854,484 | +0.01(+0.01%) |
May 02, 2024 | 198.61 | 198.61 | 196.58 | 197.38 | 1,467,324 | -0.21(-0.11%) |
May 01, 2024 | 196.55 | 200.49 | 195.86 | 197.59 | 1,695,313 | +0.46(+0.23%) |
Apr 30, 2024 | 201.46 | 202.00 | 196.89 | 197.13 | 1,757,825 | -4.88(-2.41%) |
Apr 29, 2024 | 202.18 | 204.31 | 201.25 | 202.01 | 1,224,368 | +0.04(+0.02%) |
Apr 26, 2024 | 203.16 | 204.95 | 201.82 | 201.97 | 1,574,111 | -1.81(-0.89%) |
Apr 25, 2024 | 202.93 | 204.71 | 201.89 | 203.78 | 2,085,413 | -0.77(-0.38%) |
Apr 24, 2024 | 205.41 | 210.19 | 204.08 | 204.55 | 3,143,779 | +7.65(+3.89%) |
Apr 23, 2024 | 195.10 | 197.57 | 194.57 | 196.90 | 2,143,589 | +1.90(+0.97%) |
Apr 22, 2024 | 195.95 | 196.91 | 193.97 | 195.00 | 1,900,069 | +0.67(+0.34%) |
Apr 19, 2024 | 198.79 | 199.90 | 193.72 | 194.33 | 2,594,010 | -4.35(-2.19%) |
Apr 18, 2024 | 201.07 | 201.95 | 197.78 | 198.67 | 1,274,577 | -1.66(-0.83%) |
Apr 17, 2024 | 202.48 | 203.46 | 199.47 | 200.33 | 1,937,494 | -2.02(-1.00%) |
Apr 16, 2024 | 203.61 | 205.34 | 202.13 | 202.35 | 1,023,816 | -1.93(-0.94%) |
Apr 15, 2024 | 209.04 | 209.95 | 204.24 | 204.28 | 1,202,932 | -0.67(-0.33%) |
Apr 12, 2024 | 208.53 | 208.97 | 204.08 | 204.95 | 1,639,331 | -5.66(-2.69%) |
Apr 11, 2024 | 208.74 | 211.99 | 207.64 | 210.60 | 1,289,509 | +1.17(+0.56%) |
Apr 10, 2024 | 209.00 | 209.79 | 207.89 | 209.44 | 1,150,138 | -0.32(-0.15%) |
Apr 09, 2024 | 212.05 | 212.57 | 207.96 | 209.76 | 936,613 | -1.67(-0.79%) |
Apr 08, 2024 | 211.41 | 212.47 | 211.00 | 211.43 | 1,087,248 | -0.11(-0.05%) |
Apr 05, 2024 | 209.11 | 212.03 | 208.25 | 211.53 | 1,390,348 | +2.90(+1.39%) |
Apr 04, 2024 | 213.91 | 214.56 | 207.54 | 208.64 | 1,234,776 | -3.38(-1.59%) |
Apr 03, 2024 | 210.74 | 212.86 | 210.58 | 212.01 | 1,164,244 | +1.80(+0.86%) |
Apr 02, 2024 | 211.01 | 211.52 | 210.07 | 210.22 | 1,413,859 | -2.33(-1.10%) |
Apr 01, 2024 | 213.15 | 214.41 | 212.04 | 212.54 | 1,039,679 | -0.61(-0.29%) |
Mar 28, 2024 | 214.47 | 213.77 | 213.74 | 213.15 | 1,248,398 | -1.03(-0.48%) |
Mar 27, 2024 | 214.01 | 214.98 | 212.18 | 214.18 | 1,226,098 | +1.30(+0.61%) |
Mar 26, 2024 | 212.66 | 213.58 | 212.10 | 212.88 | 1,483,785 | +2.92(+1.39%) |
Mar 25, 2024 | 210.59 | 211.06 | 208.70 | 209.97 | 1,177,304 | -1.18(-0.56%) |
Mar 22, 2024 | 210.38 | 211.54 | 210.31 | 211.15 | 1,046,429 | +0.75(+0.36%) |
Mar 21, 2024 | 211.28 | 211.71 | 210.10 | 210.40 | 1,463,688 | +0.04(+0.02%) |
Mar 20, 2024 | 208.44 | 211.37 | 207.82 | 210.36 | 1,341,377 | +2.39(+1.15%) |
Mar 19, 2024 | 207.14 | 208.62 | 206.91 | 207.97 | 1,039,235 | +1.62(+0.78%) |
Mar 18, 2024 | 205.94 | 207.81 | 204.86 | 206.35 | 2,351,147 | +1.84(+0.90%) |
Mar 15, 2024 | 204.56 | 207.04 | 203.75 | 204.51 | 3,031,706 | -2.26(-1.09%) |
Mar 14, 2024 | 209.41 | 209.56 | 206.00 | 206.77 | 1,886,869 | -1.61(-0.77%) |
Mar 13, 2024 | 207.19 | 208.98 | 206.40 | 208.38 | 1,273,525 | +1.50(+0.72%) |
Mar 12, 2024 | 205.05 | 207.79 | 204.76 | 206.88 | 974,339 | +2.84(+1.39%) |
Mar 11, 2024 | 205.25 | 205.49 | 202.63 | 204.04 | 841,297 | -1.52(-0.74%) |
Mar 08, 2024 | 204.13 | 206.49 | 203.88 | 205.56 | 932,975 | +0.77(+0.38%) |
Mar 07, 2024 | 204.63 | 205.09 | 203.15 | 204.79 | 1,116,207 | +1.33(+0.65%) |
Mar 06, 2024 | 203.96 | 206.50 | 203.33 | 203.46 | 1,278,803 | -0.20(-0.10%) |
Mar 05, 2024 | 201.96 | 203.80 | 200.70 | 203.66 | 1,397,392 | +1.40(+0.69%) |
Mar 04, 2024 | 204.38 | 204.76 | 201.88 | 202.26 | 1,170,918 | -2.47(-1.21%) |