Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 192.94 | 195.79 | 192.94 | 195.79 | 4,458 | +0.94(+0.48%) |
May 30, 2024 | 192.00 | 195.39 | 192.00 | 194.85 | 4,769 | -0.02(-0.01%) |
May 29, 2024 | 195.70 | 199.00 | 194.33 | 194.87 | 5,020 | -3.41(-1.72%) |
May 28, 2024 | 196.10 | 203.84 | 195.69 | 198.28 | 3,724 | +2.59(+1.32%) |
May 24, 2024 | 196.28 | 197.79 | 191.88 | 195.69 | 2,413 | +2.88(+1.49%) |
May 23, 2024 | 194.40 | 198.74 | 192.53 | 192.81 | 5,055 | -1.11(-0.57%) |
May 22, 2024 | 197.00 | 198.67 | 193.92 | 193.92 | 7,366 | -3.07(-1.56%) |
May 21, 2024 | 195.70 | 198.47 | 192.40 | 196.99 | 2,922 | +0.92(+0.47%) |
May 20, 2024 | 197.00 | 197.00 | 195.00 | 196.07 | 3,876 | +4.07(+2.12%) |
May 17, 2024 | 190.91 | 195.76 | 190.91 | 192.00 | 5,261 | +0.62(+0.32%) |
May 16, 2024 | 194.20 | 194.75 | 191.27 | 191.38 | 22,671 | -4.29(-2.19%) |
May 15, 2024 | 193.35 | 195.67 | 192.68 | 195.67 | 3,614 | +3.20(+1.66%) |
May 14, 2024 | 190.34 | 193.50 | 190.34 | 192.47 | 12,651 | -0.89(-0.46%) |
May 13, 2024 | 196.35 | 199.71 | 193.00 | 193.36 | 6,398 | -2.22(-1.14%) |
May 10, 2024 | 201.23 | 201.23 | 190.60 | 195.58 | 5,801 | +5.52(+2.90%) |
May 09, 2024 | 188.24 | 193.95 | 188.24 | 190.06 | 4,575 | +3.40(+1.82%) |
May 08, 2024 | 186.70 | 187.03 | 179.38 | 186.66 | 3,137 | -1.48(-0.79%) |
May 07, 2024 | 183.50 | 188.55 | 183.50 | 188.14 | 6,162 | -5.34(-2.76%) |
May 06, 2024 | 193.55 | 194.60 | 186.19 | 193.47 | 3,830 | -0.28(-0.14%) |
May 03, 2024 | 192.72 | 194.45 | 192.00 | 193.75 | 2,342 | -0.70(-0.36%) |
May 02, 2024 | 192.99 | 194.45 | 169.36 | 194.45 | 3,775 | +13.80(+7.64%) |
May 01, 2024 | 180.16 | 182.62 | 180.02 | 180.65 | 2,762 | +2.05(+1.14%) |
Apr 30, 2024 | 178.86 | 180.97 | 176.76 | 178.60 | 6,767 | +2.45(+1.39%) |
Apr 29, 2024 | 174.75 | 176.65 | 172.87 | 176.15 | 4,620 | +1.65(+0.95%) |
Apr 26, 2024 | 172.01 | 179.64 | 172.01 | 174.50 | 6,701 | +1.60(+0.93%) |
Apr 25, 2024 | 169.53 | 173.20 | 165.27 | 172.90 | 10,520 | -0.25(-0.14%) |
Apr 24, 2024 | 172.35 | 176.84 | 172.18 | 173.15 | 4,208 | +0.07(+0.04%) |
Apr 23, 2024 | 166.50 | 174.74 | 166.50 | 173.08 | 4,397 | +0.65(+0.38%) |
Apr 22, 2024 | 172.32 | 174.25 | 170.85 | 172.43 | 5,616 | +3.25(+1.92%) |
Apr 19, 2024 | 164.51 | 170.69 | 164.51 | 169.18 | 9,429 | -0.72(-0.42%) |
Apr 18, 2024 | 171.07 | 174.50 | 169.60 | 169.90 | 5,167 | +0.81(+0.48%) |
Apr 17, 2024 | 171.28 | 172.29 | 167.10 | 169.08 | 34,641 | -3.30(-1.91%) |
Apr 16, 2024 | 176.30 | 176.30 | 171.49 | 172.38 | 5,036 | -3.86(-2.19%) |
Apr 15, 2024 | 174.00 | 180.00 | 173.80 | 176.24 | 10,217 | +3.34(+1.93%) |
Apr 12, 2024 | 176.29 | 176.29 | 172.00 | 172.90 | 7,045 | -2.95(-1.68%) |
Apr 11, 2024 | 176.04 | 176.06 | 173.92 | 175.85 | 3,382 | +3.81(+2.21%) |
Apr 10, 2024 | 180.13 | 180.13 | 170.09 | 172.04 | 3,773 | -3.82(-2.17%) |
Apr 09, 2024 | 181.72 | 181.72 | 172.52 | 175.86 | 3,416 | +2.85(+1.65%) |
Apr 08, 2024 | 169.85 | 174.78 | 169.85 | 173.01 | 7,947 | -0.40(-0.23%) |
Apr 05, 2024 | 173.42 | 173.78 | 172.21 | 173.41 | 5,074 | -0.84(-0.48%) |
Apr 04, 2024 | 172.93 | 176.45 | 169.40 | 174.25 | 3,572 | +2.66(+1.55%) |
Apr 03, 2024 | 167.00 | 171.68 | 167.00 | 171.59 | 20,937 | +3.69(+2.19%) |
Apr 02, 2024 | 169.00 | 169.00 | 167.14 | 167.91 | 3,717 | -0.59(-0.35%) |
Apr 01, 2024 | 170.28 | 173.91 | 166.65 | 168.50 | 5,468 | -4.55(-2.63%) |
Mar 28, 2024 | 167.33 | 175.20 | 167.33 | 173.05 | 4,170 | +1.98(+1.16%) |
Mar 27, 2024 | 175.26 | 177.67 | 171.07 | 171.07 | 2,566 | -4.32(-2.46%) |
Mar 26, 2024 | 172.35 | 178.30 | 172.35 | 175.39 | 7,667 | -0.65(-0.37%) |
Mar 25, 2024 | 176.81 | 176.81 | 174.78 | 176.04 | 8,197 | -0.96(-0.54%) |
Mar 22, 2024 | 178.62 | 178.62 | 176.23 | 177.00 | 10,496 | +0.81(+0.46%) |
Mar 21, 2024 | 175.94 | 176.38 | 170.18 | 176.19 | 3,123 | +4.03(+2.34%) |
Mar 20, 2024 | 170.31 | 172.16 | 169.23 | 172.16 | 2,484 | +2.26(+1.33%) |
Mar 19, 2024 | 167.68 | 171.55 | 163.80 | 169.90 | 9,333 | -2.10(-1.22%) |
Mar 18, 2024 | 167.63 | 172.00 | 166.94 | 172.00 | 6,136 | +5.55(+3.33%) |
Mar 15, 2024 | 167.09 | 171.93 | 161.26 | 166.45 | 7,151 | +4.21(+2.59%) |
Mar 14, 2024 | 162.00 | 165.26 | 161.48 | 162.24 | 10,975 | +1.77(+1.10%) |
Mar 13, 2024 | 155.68 | 164.50 | 155.68 | 160.47 | 4,668 | -2.19(-1.35%) |
Mar 12, 2024 | 157.67 | 165.76 | 157.67 | 162.66 | 10,596 | -0.56(-0.34%) |
Mar 11, 2024 | 168.00 | 169.59 | 160.55 | 163.22 | 14,210 | -7.25(-4.25%) |
Mar 08, 2024 | 173.68 | 175.74 | 168.20 | 170.46 | 6,431 | -1.10(-0.64%) |
Mar 07, 2024 | 167.85 | 176.44 | 167.85 | 171.56 | 3,272 | +0.70(+0.41%) |
Mar 06, 2024 | 166.50 | 173.75 | 166.50 | 170.86 | 8,221 | +4.29(+2.58%) |
Mar 05, 2024 | 163.33 | 171.50 | 163.33 | 166.57 | 3,936 | +0.52(+0.31%) |
Mar 04, 2024 | 158.65 | 172.60 | 158.65 | 166.05 | 7,024 | -1.94(-1.16%) |