Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 178.50 | 180.32 | 173.82 | 178.08 | 67,424,912 | -0.71(-0.40%) |
May 30, 2024 | 178.57 | 182.67 | 175.38 | 178.79 | 77,704,872 | +2.60(+1.48%) |
May 29, 2024 | 174.19 | 178.15 | 173.93 | 176.19 | 54,737,832 | -0.56(-0.32%) |
May 28, 2024 | 176.40 | 178.25 | 173.16 | 176.75 | 59,697,360 | -2.49(-1.39%) |
May 24, 2024 | 174.84 | 180.08 | 173.73 | 179.24 | 65,598,772 | +5.50(+3.17%) |
May 23, 2024 | 181.80 | 181.90 | 173.26 | 173.74 | 71,860,064 | -6.37(-3.54%) |
May 22, 2024 | 182.85 | 183.80 | 178.12 | 180.11 | 88,225,976 | -6.49(-3.48%) |
May 21, 2024 | 175.51 | 186.88 | 174.71 | 186.60 | 115,119,040 | +11.65(+6.66%) |
May 20, 2024 | 177.56 | 177.75 | 157.40 | 174.95 | 61,700,136 | -2.51(-1.41%) |
May 17, 2024 | 173.55 | 179.63 | 172.75 | 177.46 | 77,494,008 | +2.62(+1.50%) |
May 16, 2024 | 174.10 | 175.79 | 171.43 | 174.84 | 59,785,120 | +0.85(+0.49%) |
May 15, 2024 | 179.90 | 180.00 | 173.11 | 173.99 | 79,943,216 | -3.56(-2.01%) |
May 14, 2024 | 174.50 | 179.49 | 174.07 | 177.55 | 86,284,952 | +5.66(+3.29%) |
May 13, 2024 | 170.00 | 175.40 | 169.00 | 171.89 | 66,936,396 | +3.42(+2.03%) |
May 10, 2024 | 173.05 | 173.06 | 167.75 | 168.47 | 72,953,008 | -3.50(-2.04%) |
May 09, 2024 | 175.01 | 175.62 | 171.37 | 171.97 | 65,867,656 | -2.75(-1.57%) |
May 08, 2024 | 171.59 | 176.06 | 170.15 | 174.72 | 79,946,736 | -3.09(-1.74%) |
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 74,875,832 | -6.95(-3.76%) |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 84,315,328 | +3.57(+1.97%) |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 75,496,264 | +1.18(+0.66%) |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 89,068,472 | +0.02(+0.01%) |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 92,747,720 | -3.29(-1.80%) |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 126,922,072 | -10.77(-5.55%) |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 243,561,376 | +25.76(+15.31%) |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109,838,064 | -1.89(-1.11%) |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 126,103,816 | +8.05(+4.97%) |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 181,109,104 | +17.45(+12.06%) |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 122,443,416 | +2.63(+1.85%) |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 107,027,784 | -5.00(-3.40%) |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 87,103,648 | -2.88(-1.92%) |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 95,740,768 | -5.52(-3.55%) |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 82,352,616 | -1.66(-1.06%) |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 96,918,360 | -4.37(-2.71%) |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 100,085,400 | -9.57(-5.59%) |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 64,722,788 | -3.55(-2.03%) |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 94,440,920 | +2.84(+1.65%) |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 84,420,992 | -5.12(-2.89%) |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 103,085,560 | +3.90(+2.25%) |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 104,328,560 | +8.08(+4.90%) |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 143,195,248 | -6.21(-3.63%) |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 123,062,568 | +2.73(+1.62%) |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 82,747,392 | +1.75(+1.05%) |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116,618,120 | -8.59(-4.90%) |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 81,456,920 | -0.57(-0.32%) |
Mar 28, 2024 | 177.45 | 176.12 | 175.30 | 175.79 | 77,687,472 | -4.04(-2.25%) |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 81,623,480 | +2.16(+1.22%) |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 113,115,464 | +5.04(+2.92%) |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 74,156,624 | +1.80(+1.05%) |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 75,580,640 | -1.99(-1.15%) |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 73,124,424 | -2.84(-1.62%) |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 83,536,344 | +4.34(+2.53%) |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 77,457,472 | -2.48(-1.43%) |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 108,072,360 | +10.23(+6.25%) |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 97,146,840 | +1.07(+0.66%) |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 126,155,328 | -6.98(-4.12%) |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 106,347,664 | -8.06(-4.54%) |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 87,327,360 | -0.23(-0.13%) |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 85,310,216 | +2.43(+1.39%) |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 85,548,272 | -3.31(-1.85%) |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 101,964,896 | +2.11(+1.20%) |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 107,445,472 | -4.20(-2.32%) |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 119,472,800 | -7.40(-3.93%) |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 134,417,184 | -14.50(-7.16%) |