Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 376,504 | +1.74(+0.86%) |
May 30, 2024 | 198.68 | 201.66 | 197.93 | 201.20 | 212,512 | +2.98(+1.50%) |
May 29, 2024 | 198.66 | 199.17 | 197.13 | 198.22 | 180,586 | -2.96(-1.47%) |
May 28, 2024 | 204.06 | 204.94 | 200.15 | 201.18 | 206,660 | -2.43(-1.19%) |
May 24, 2024 | 200.33 | 204.88 | 199.76 | 203.61 | 213,213 | +4.31(+2.16%) |
May 23, 2024 | 201.50 | 202.11 | 198.80 | 199.30 | 281,971 | -1.75(-0.87%) |
May 22, 2024 | 204.28 | 205.50 | 199.04 | 201.05 | 346,584 | -3.90(-1.90%) |
May 21, 2024 | 201.99 | 205.50 | 201.87 | 204.96 | 288,883 | +2.74(+1.35%) |
May 20, 2024 | 202.88 | 204.05 | 201.41 | 202.22 | 226,712 | -0.46(-0.23%) |
May 17, 2024 | 199.55 | 202.87 | 198.83 | 202.67 | 263,041 | +4.19(+2.11%) |
May 16, 2024 | 198.77 | 200.48 | 198.14 | 198.48 | 230,001 | -1.02(-0.51%) |
May 15, 2024 | 196.67 | 199.65 | 195.92 | 199.50 | 240,263 | +4.41(+2.26%) |
May 14, 2024 | 195.86 | 196.71 | 194.70 | 195.08 | 174,139 | -0.02(-0.01%) |
May 13, 2024 | 196.72 | 197.41 | 195.00 | 195.10 | 191,416 | -0.37(-0.19%) |
May 10, 2024 | 193.77 | 196.21 | 193.11 | 195.47 | 288,571 | +1.76(+0.91%) |
May 09, 2024 | 193.08 | 193.80 | 191.03 | 193.71 | 297,453 | +0.92(+0.48%) |
May 08, 2024 | 191.44 | 192.90 | 189.87 | 192.79 | 239,736 | +0.46(+0.24%) |
May 07, 2024 | 192.53 | 193.26 | 191.51 | 192.34 | 474,994 | -0.13(-0.07%) |
May 06, 2024 | 191.11 | 192.57 | 190.66 | 192.47 | 235,189 | +3.39(+1.79%) |
May 03, 2024 | 188.75 | 189.61 | 187.28 | 189.08 | 373,283 | +3.29(+1.77%) |
May 02, 2024 | 185.05 | 187.13 | 184.13 | 185.79 | 315,526 | +2.44(+1.33%) |
May 01, 2024 | 181.25 | 186.87 | 179.40 | 183.35 | 380,688 | +2.57(+1.42%) |
Apr 30, 2024 | 183.27 | 184.28 | 180.69 | 180.78 | 342,490 | -3.34(-1.81%) |
Apr 29, 2024 | 184.27 | 185.28 | 183.18 | 184.12 | 409,015 | +0.56(+0.30%) |
Apr 26, 2024 | 183.72 | 184.87 | 182.99 | 183.56 | 356,704 | +0.64(+0.35%) |
Apr 25, 2024 | 181.35 | 185.14 | 176.50 | 182.92 | 850,993 | -2.93(-1.58%) |
Apr 24, 2024 | 175.70 | 190.60 | 174.55 | 185.85 | 1,314,722 | -9.47(-4.85%) |
Apr 23, 2024 | 191.79 | 197.67 | 191.74 | 195.32 | 515,058 | +4.00(+2.09%) |
Apr 22, 2024 | 187.09 | 192.55 | 184.94 | 191.32 | 383,771 | +5.70(+3.07%) |
Apr 19, 2024 | 184.84 | 186.95 | 184.04 | 185.62 | 295,981 | +1.07(+0.58%) |
Apr 18, 2024 | 185.71 | 186.96 | 183.32 | 184.56 | 223,582 | -0.21(-0.11%) |
Apr 17, 2024 | 185.86 | 187.62 | 184.76 | 184.76 | 370,431 | +0.83(+0.45%) |
Apr 16, 2024 | 184.55 | 185.26 | 182.20 | 183.94 | 207,865 | -1.19(-0.64%) |
Apr 15, 2024 | 192.17 | 193.17 | 183.79 | 185.12 | 237,629 | -5.02(-2.64%) |
Apr 12, 2024 | 191.46 | 192.42 | 188.45 | 190.14 | 507,614 | -3.18(-1.64%) |
Apr 11, 2024 | 191.70 | 193.57 | 188.75 | 193.32 | 383,295 | +2.68(+1.41%) |
Apr 10, 2024 | 189.37 | 192.41 | 188.04 | 190.64 | 326,817 | -2.44(-1.26%) |
Apr 09, 2024 | 194.54 | 195.08 | 191.90 | 193.08 | 325,458 | -1.75(-0.90%) |
Apr 08, 2024 | 194.54 | 196.03 | 193.46 | 194.84 | 198,379 | +2.20(+1.14%) |
Apr 05, 2024 | 190.70 | 193.19 | 190.11 | 192.63 | 264,850 | +2.44(+1.28%) |
Apr 04, 2024 | 193.64 | 194.79 | 189.35 | 190.19 | 294,061 | -1.71(-0.89%) |
Apr 03, 2024 | 189.84 | 192.12 | 189.69 | 191.91 | 293,787 | +3.90(+2.07%) |
Apr 02, 2024 | 186.80 | 188.55 | 186.14 | 188.01 | 321,791 | -0.49(-0.26%) |