Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 100 | +0.42(+0.22%) |
May 30, 2024 | 195.22 | 195.22 | 194.84 | 194.84 | 7 | +3.33(+1.74%) |
May 29, 2024 | 191.19 | 191.51 | 191.19 | 191.51 | 7 | -0.93(-0.48%) |
May 28, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 16 | -0.31(-0.16%) |
May 22, 2024 | 192.75 | 0 | -1.17(-0.60%) | |||
May 20, 2024 | 193.91 | 0 | -1.09(-0.56%) | |||
May 17, 2024 | 194.37 | 195.00 | 194.37 | 195.00 | 431 | -1.91(-0.97%) |
May 16, 2024 | 197.47 | 197.47 | 196.92 | 196.92 | 129 | -1.49(-0.75%) |
May 15, 2024 | 196.60 | 198.41 | 196.60 | 198.41 | 354 | +3.12(+1.60%) |
May 14, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 22 | +3.25(+1.69%) |
May 13, 2024 | 192.04 | 192.04 | 192.04 | 192.04 | 2 | +2.58(+1.36%) |
May 10, 2024 | 189.46 | 189.46 | 189.46 | 189.46 | 100 | +1.84(+0.98%) |
May 09, 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 18 | -0.60(-0.32%) |
May 08, 2024 | 187.60 | 188.22 | 187.60 | 188.22 | 368 | +1.51(+0.81%) |
May 07, 2024 | 187.00 | 187.00 | 186.71 | 186.71 | 12 | -0.08(-0.05%) |
May 06, 2024 | 186.36 | 186.79 | 186.36 | 186.79 | 17 | -0.30(-0.16%) |
May 03, 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 1,301 | -6.98(-3.60%) |
May 02, 2024 | 193.85 | 194.07 | 193.85 | 194.07 | 9 | +11.20(+6.13%) |
Apr 30, 2024 | 182.87 | 0 | -5.72(-3.04%) | |||
Apr 29, 2024 | 188.57 | 188.59 | 188.57 | 188.59 | 3 | +0.22(+0.11%) |
Apr 26, 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 100 | +0.73(+0.39%) |
Apr 25, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 8 | -0.37(-0.20%) |
Apr 24, 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 2 | -0.15(-0.08%) |
Apr 23, 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 37 | +3.86(+2.10%) |
Apr 22, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 1 | +0.10(+0.05%) |
Apr 19, 2024 | 184.23 | 184.23 | 184.20 | 184.20 | 116 | -0.54(-0.29%) |
Apr 18, 2024 | 186.53 | 186.53 | 184.74 | 184.74 | 4 | -0.66(-0.35%) |
Apr 17, 2024 | 185.40 | 185.40 | 184.93 | 185.40 | 37 | +1.77(+0.96%) |
Apr 16, 2024 | 183.20 | 183.63 | 183.20 | 183.63 | 54 | -0.56(-0.31%) |
Apr 15, 2024 | 184.44 | 184.44 | 184.19 | 184.19 | 20 | +0.43(+0.23%) |
Apr 12, 2024 | 184.95 | 184.95 | 183.77 | 183.77 | 332 | -3.52(-1.88%) |
Apr 11, 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 280 | -3.55(-1.86%) |
Apr 10, 2024 | 190.63 | 190.84 | 190.63 | 190.84 | 286 | -2.62(-1.35%) |
Apr 09, 2024 | 194.02 | 194.02 | 193.46 | 193.46 | 296 | -0.04(-0.02%) |
Apr 08, 2024 | 192.96 | 193.50 | 192.96 | 193.50 | 37 | -0.78(-0.40%) |
Apr 04, 2024 | 194.28 | 0 | -0.72(-0.37%) | |||
Apr 03, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 67 | +0.86(+0.44%) |
Apr 02, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 1 | -2.87(-1.46%) |
Apr 01, 2024 | 197.00 | 197.01 | 197.00 | 197.01 | 49 | +0.56(+0.29%) |
Mar 28, 2024 | 196.47 | 196.47 | 196.44 | 196.44 | 100 | +0.94(+0.48%) |
Mar 27, 2024 | 197.04 | 197.04 | 195.50 | 195.50 | 703 | +0.48(+0.25%) |
Mar 26, 2024 | 195.97 | 195.97 | 195.02 | 195.02 | 23 | +0.74(+0.38%) |
Mar 25, 2024 | 194.38 | 195.06 | 193.60 | 194.28 | 113 | +1.88(+0.98%) |
Mar 20, 2024 | 192.40 | 0 | +1.05(+0.55%) | |||
Mar 19, 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 19 | -0.10(-0.05%) |
Mar 18, 2024 | 191.66 | 191.66 | 191.45 | 191.45 | 74 | -3.21(-1.65%) |
Mar 15, 2024 | 194.20 | 194.66 | 194.20 | 194.66 | 100 | -1.04(-0.53%) |
Mar 14, 2024 | 196.33 | 196.33 | 195.58 | 195.70 | 106 | -3.44(-1.72%) |
Mar 13, 2024 | 200.09 | 200.09 | 199.03 | 199.13 | 56 | +1.53(+0.78%) |
Mar 12, 2024 | 197.47 | 197.60 | 197.40 | 197.60 | 29 | +2.34(+1.20%) |
Mar 11, 2024 | 195.25 | 195.26 | 195.25 | 195.26 | 52 | -0.75(-0.38%) |
Mar 08, 2024 | 197.67 | 197.67 | 196.00 | 196.00 | 100 | +3.07(+1.59%) |
Mar 06, 2024 | 192.93 | 0 | +0.91(+0.47%) | |||
Mar 04, 2024 | 192.02 | 0 | +2.27(+1.19%) |