Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 199.90 | 199.96 | 196.22 | 199.96 | 566,487 | +0.78(+0.39%) |
May 30, 2024 | 201.44 | 201.44 | 198.81 | 199.18 | 195,649 | -3.33(-1.64%) |
May 29, 2024 | 201.54 | 203.02 | 201.54 | 202.51 | 187,954 | -0.69(-0.34%) |
May 28, 2024 | 202.64 | 203.20 | 201.83 | 203.20 | 206,462 | +1.40(+0.69%) |
May 24, 2024 | 200.79 | 202.15 | 200.36 | 201.80 | 230,209 | +1.67(+0.83%) |
May 23, 2024 | 202.66 | 202.85 | 199.59 | 200.13 | 318,951 | -0.39(-0.19%) |
May 22, 2024 | 201.22 | 201.36 | 199.61 | 200.52 | 195,947 | -0.77(-0.38%) |
May 21, 2024 | 200.10 | 201.32 | 199.93 | 201.29 | 178,247 | +0.74(+0.37%) |
May 20, 2024 | 199.46 | 200.87 | 199.46 | 200.55 | 245,981 | +1.09(+0.55%) |
May 17, 2024 | 199.83 | 199.83 | 198.66 | 199.46 | 158,701 | +0.08(+0.04%) |
May 16, 2024 | 200.24 | 200.90 | 199.38 | 199.38 | 440,019 | -0.78(-0.39%) |
May 15, 2024 | 198.04 | 200.26 | 197.71 | 200.16 | 341,253 | +3.08(+1.56%) |
May 14, 2024 | 195.54 | 197.36 | 195.50 | 197.09 | 204,702 | +1.14(+0.58%) |
May 13, 2024 | 196.32 | 196.32 | 195.14 | 195.95 | 314,226 | +0.21(+0.11%) |
May 10, 2024 | 196.12 | 196.68 | 195.05 | 195.74 | 211,154 | +0.15(+0.08%) |
May 09, 2024 | 195.09 | 195.71 | 194.43 | 195.59 | 286,298 | +0.56(+0.29%) |
May 08, 2024 | 194.26 | 195.44 | 194.23 | 195.03 | 300,951 | -0.24(-0.12%) |
May 07, 2024 | 195.53 | 195.85 | 194.81 | 195.27 | 248,393 | +0.22(+0.11%) |
May 06, 2024 | 193.38 | 195.07 | 192.94 | 195.05 | 204,393 | +2.45(+1.27%) |
May 03, 2024 | 192.57 | 193.09 | 191.46 | 192.60 | 320,140 | +3.43(+1.81%) |
May 02, 2024 | 188.25 | 189.23 | 186.55 | 189.17 | 246,898 | +2.63(+1.41%) |
May 01, 2024 | 187.29 | 190.01 | 186.19 | 186.54 | 273,134 | -0.70(-0.37%) |
Apr 30, 2024 | 190.24 | 190.85 | 187.24 | 187.24 | 196,966 | -3.20(-1.68%) |
Apr 29, 2024 | 191.16 | 191.22 | 189.41 | 190.44 | 450,537 | +0.15(+0.08%) |
Apr 26, 2024 | 189.40 | 191.02 | 188.94 | 190.29 | 219,943 | +3.63(+1.94%) |
Apr 25, 2024 | 183.61 | 186.84 | 183.18 | 186.66 | 421,577 | -1.06(-0.56%) |
Apr 24, 2024 | 189.21 | 189.33 | 186.99 | 187.72 | 259,662 | -0.30(-0.16%) |
Apr 23, 2024 | 186.28 | 188.11 | 185.93 | 188.02 | 280,039 | +2.93(+1.58%) |
Apr 22, 2024 | 184.55 | 186.24 | 183.08 | 185.10 | 234,102 | +1.71(+0.93%) |
Apr 19, 2024 | 186.93 | 187.03 | 182.81 | 183.39 | 364,118 | -4.03(-2.15%) |
Apr 18, 2024 | 188.53 | 189.51 | 187.19 | 187.41 | 230,324 | -0.74(-0.39%) |
Apr 17, 2024 | 191.11 | 191.22 | 187.82 | 188.15 | 222,064 | -1.74(-0.92%) |
Apr 16, 2024 | 190.00 | 191.24 | 189.43 | 189.89 | 249,711 | +0.07(+0.04%) |
Apr 15, 2024 | 194.70 | 194.78 | 189.69 | 189.82 | 322,695 | -3.55(-1.83%) |
Apr 12, 2024 | 194.36 | 194.95 | 192.60 | 193.37 | 221,375 | -2.41(-1.23%) |
Apr 11, 2024 | 193.74 | 196.29 | 192.72 | 195.78 | 244,960 | +2.99(+1.55%) |
Apr 10, 2024 | 192.08 | 193.31 | 191.82 | 192.79 | 355,658 | -1.31(-0.67%) |
Apr 09, 2024 | 194.76 | 194.79 | 191.99 | 194.10 | 278,912 | +0.15(+0.08%) |
Apr 08, 2024 | 194.42 | 194.72 | 193.38 | 193.95 | 227,589 | -0.04(-0.02%) |
Apr 05, 2024 | 192.18 | 194.89 | 192.10 | 193.99 | 296,008 | +2.72(+1.42%) |
Apr 04, 2024 | 195.60 | 196.12 | 191.23 | 191.27 | 382,783 | -2.65(-1.37%) |
Apr 03, 2024 | 192.90 | 194.88 | 192.90 | 193.92 | 443,677 | +0.32(+0.17%) |
Apr 02, 2024 | 192.71 | 193.75 | 192.19 | 193.60 | 3,371,218 | -1.56(-0.80%) |
Apr 01, 2024 | 195.31 | 196.37 | 194.31 | 195.16 | 1,658,462 | +0.24(+0.12%) |
Mar 28, 2024 | 195.23 | 195.50 | 195.50 | 194.92 | 257,623 | -0.51(-0.26%) |
Mar 27, 2024 | 196.16 | 196.19 | 194.18 | 195.43 | 307,112 | +0.46(+0.24%) |
Mar 26, 2024 | 196.59 | 196.65 | 194.90 | 194.97 | 342,116 | -0.76(-0.39%) |
Mar 25, 2024 | 195.71 | 196.38 | 194.93 | 195.73 | 195,308 | -0.91(-0.46%) |
Mar 22, 2024 | 196.13 | 197.14 | 195.82 | 196.63 | 232,731 | +0.38(+0.19%) |
Mar 21, 2024 | 197.71 | 197.71 | 196.16 | 196.25 | 349,105 | -0.00(-0.00%) |
Mar 20, 2024 | 194.47 | 196.26 | 193.75 | 196.26 | 305,185 | +2.16(+1.12%) |
Mar 19, 2024 | 192.32 | 194.20 | 191.37 | 194.09 | 307,930 | +1.27(+0.66%) |
Mar 18, 2024 | 193.40 | 194.51 | 192.74 | 192.82 | 268,617 | +1.82(+0.95%) |
Mar 15, 2024 | 191.57 | 192.16 | 190.38 | 191.01 | 343,106 | -2.45(-1.27%) |
Mar 14, 2024 | 193.83 | 194.18 | 192.31 | 193.46 | 298,437 | +0.47(+0.24%) |
Mar 13, 2024 | 193.68 | 193.68 | 192.34 | 192.99 | 433,262 | -0.79(-0.41%) |
Mar 12, 2024 | 191.61 | 193.96 | 190.33 | 193.78 | 4,089,375 | +3.51(+1.85%) |
Mar 11, 2024 | 190.56 | 190.88 | 189.58 | 190.27 | 325,783 | -0.86(-0.45%) |
Mar 08, 2024 | 193.84 | 195.28 | 190.86 | 191.13 | 382,974 | -2.23(-1.16%) |
Mar 07, 2024 | 192.09 | 193.91 | 191.35 | 193.36 | 402,799 | +2.61(+1.37%) |
Mar 06, 2024 | 191.45 | 191.74 | 189.88 | 190.75 | 396,743 | +0.95(+0.50%) |
Mar 05, 2024 | 191.86 | 191.87 | 188.87 | 189.80 | 233,233 | -3.19(-1.65%) |
Mar 04, 2024 | 193.65 | 194.00 | 192.99 | 192.99 | 340,621 | -1.05(-0.54%) |