Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 198.32 | 199.24 | 196.55 | 199.13 | 187,541 | +1.05(+0.53%) |
May 30, 2024 | 198.37 | 199.23 | 197.66 | 198.08 | 214,633 | +1.15(+0.58%) |
May 29, 2024 | 199.98 | 200.85 | 196.87 | 196.93 | 139,311 | -5.74(-2.83%) |
May 28, 2024 | 208.82 | 208.82 | 201.66 | 202.67 | 133,882 | -5.38(-2.58%) |
May 24, 2024 | 210.89 | 210.89 | 206.93 | 208.05 | 135,609 | -1.67(-0.79%) |
May 23, 2024 | 213.14 | 213.14 | 208.89 | 209.72 | 175,467 | -3.54(-1.66%) |
May 22, 2024 | 214.73 | 216.44 | 212.95 | 213.26 | 153,779 | -1.96(-0.91%) |
May 21, 2024 | 215.81 | 215.98 | 213.83 | 215.21 | 152,330 | -1.62(-0.75%) |
May 20, 2024 | 214.37 | 217.43 | 213.50 | 216.83 | 82,649 | +2.41(+1.13%) |
May 17, 2024 | 214.96 | 215.03 | 213.11 | 214.41 | 72,034 | -0.16(-0.07%) |
May 16, 2024 | 216.74 | 216.74 | 213.51 | 214.57 | 124,663 | -2.61(-1.20%) |
May 15, 2024 | 216.56 | 217.46 | 215.29 | 217.19 | 83,937 | +2.05(+0.95%) |
May 14, 2024 | 215.57 | 215.57 | 213.92 | 215.14 | 109,665 | +1.88(+0.88%) |
May 13, 2024 | 213.74 | 213.74 | 211.41 | 213.27 | 118,570 | +0.85(+0.40%) |
May 10, 2024 | 211.86 | 213.14 | 210.07 | 212.42 | 118,073 | +1.72(+0.81%) |
May 09, 2024 | 208.52 | 212.04 | 201.65 | 210.70 | 266,066 | -1.08(-0.51%) |
May 08, 2024 | 208.17 | 212.58 | 207.98 | 211.78 | 188,317 | +3.22(+1.55%) |
May 07, 2024 | 211.54 | 213.24 | 208.07 | 208.56 | 271,965 | -1.18(-0.56%) |
May 06, 2024 | 205.55 | 209.88 | 204.91 | 209.74 | 97,642 | +5.49(+2.69%) |
May 03, 2024 | 205.76 | 206.11 | 203.25 | 204.25 | 93,279 | +1.33(+0.65%) |
May 02, 2024 | 200.86 | 203.20 | 199.57 | 202.92 | 114,675 | +3.40(+1.71%) |
May 01, 2024 | 198.80 | 202.69 | 198.09 | 199.52 | 144,375 | +1.49(+0.75%) |
Apr 30, 2024 | 200.31 | 200.81 | 197.52 | 198.03 | 210,144 | -3.33(-1.66%) |
Apr 29, 2024 | 201.11 | 202.09 | 200.31 | 201.36 | 208,131 | +0.30(+0.15%) |
Apr 26, 2024 | 200.46 | 203.48 | 200.26 | 201.06 | 180,399 | +0.08(+0.04%) |
Apr 25, 2024 | 202.82 | 203.92 | 199.77 | 200.98 | 208,628 | -4.33(-2.11%) |
Apr 24, 2024 | 205.13 | 206.99 | 203.68 | 205.31 | 116,786 | -0.86(-0.42%) |
Apr 23, 2024 | 205.59 | 208.36 | 205.59 | 206.17 | 94,767 | +1.95(+0.96%) |
Apr 22, 2024 | 202.76 | 205.45 | 201.32 | 204.22 | 116,626 | +1.45(+0.71%) |
Apr 19, 2024 | 199.02 | 202.88 | 199.02 | 202.77 | 312,829 | +3.57(+1.79%) |
Apr 18, 2024 | 198.85 | 200.72 | 197.79 | 199.20 | 131,688 | +1.52(+0.77%) |
Apr 17, 2024 | 201.28 | 201.28 | 197.03 | 197.68 | 107,916 | -2.16(-1.08%) |
Apr 16, 2024 | 197.62 | 200.74 | 196.57 | 199.84 | 87,977 | +0.62(+0.31%) |
Apr 15, 2024 | 201.26 | 202.31 | 197.77 | 199.22 | 82,941 | -1.07(-0.53%) |
Apr 12, 2024 | 200.09 | 201.34 | 198.50 | 200.28 | 67,106 | -1.62(-0.80%) |
Apr 11, 2024 | 199.79 | 202.03 | 198.56 | 201.90 | 85,001 | +1.86(+0.93%) |
Apr 10, 2024 | 200.08 | 202.60 | 197.87 | 200.05 | 122,109 | -4.91(-2.40%) |
Apr 09, 2024 | 206.34 | 206.34 | 202.77 | 204.96 | 59,618 | -0.75(-0.36%) |
Apr 08, 2024 | 206.73 | 207.30 | 205.28 | 205.70 | 85,066 | +0.01(+0.00%) |
Apr 05, 2024 | 204.18 | 206.96 | 204.18 | 205.69 | 89,960 | +1.48(+0.72%) |
Apr 04, 2024 | 209.35 | 210.31 | 203.69 | 204.22 | 95,773 | -2.89(-1.40%) |
Apr 03, 2024 | 204.07 | 209.30 | 204.07 | 207.11 | 79,677 | +1.51(+0.73%) |
Apr 02, 2024 | 208.50 | 210.97 | 203.95 | 205.60 | 140,051 | -3.85(-1.84%) |
Apr 01, 2024 | 212.28 | 212.28 | 208.58 | 209.46 | 91,885 | -2.63(-1.24%) |
Mar 28, 2024 | 210.78 | 212.84 | 209.60 | 212.09 | 109,529 | +0.98(+0.46%) |
Mar 27, 2024 | 209.89 | 211.21 | 207.88 | 211.11 | 88,078 | +3.27(+1.57%) |
Mar 26, 2024 | 209.78 | 209.88 | 207.84 | 207.84 | 87,128 | -0.91(-0.43%) |
Mar 25, 2024 | 210.41 | 210.52 | 207.70 | 208.75 | 74,283 | -1.74(-0.82%) |
Mar 22, 2024 | 210.59 | 211.81 | 207.97 | 210.48 | 132,841 | -0.17(-0.08%) |
Mar 21, 2024 | 205.94 | 212.09 | 205.94 | 210.65 | 186,225 | +4.71(+2.29%) |
Mar 20, 2024 | 203.74 | 206.77 | 202.92 | 205.94 | 85,924 | +2.27(+1.11%) |
Mar 19, 2024 | 200.25 | 204.16 | 200.25 | 203.68 | 88,507 | +2.93(+1.46%) |
Mar 18, 2024 | 203.60 | 205.44 | 200.72 | 200.74 | 92,598 | -2.85(-1.40%) |
Mar 15, 2024 | 201.21 | 204.89 | 201.21 | 203.60 | 404,247 | +1.65(+0.82%) |
Mar 14, 2024 | 203.01 | 204.42 | 200.68 | 201.95 | 98,383 | -1.39(-0.68%) |
Mar 13, 2024 | 201.63 | 204.47 | 201.63 | 203.34 | 109,892 | +1.01(+0.50%) |
Mar 12, 2024 | 202.94 | 204.00 | 200.56 | 202.33 | 124,567 | -0.61(-0.30%) |
Mar 11, 2024 | 203.70 | 204.23 | 202.39 | 202.94 | 95,943 | -1.51(-0.74%) |
Mar 08, 2024 | 207.74 | 208.79 | 203.86 | 204.45 | 70,558 | -1.37(-0.66%) |
Mar 07, 2024 | 205.42 | 207.59 | 204.28 | 205.81 | 79,730 | +1.91(+0.93%) |
Mar 06, 2024 | 204.88 | 205.61 | 203.19 | 203.91 | 85,146 | +0.63(+0.31%) |
Mar 05, 2024 | 204.71 | 206.62 | 202.36 | 203.28 | 103,246 | -2.70(-1.31%) |
Mar 04, 2024 | 206.28 | 209.33 | 205.33 | 205.98 | 132,284 | +0.45(+0.22%) |