Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 207.45 | 211.35 | 207.22 | 211.18 | 4,522,808 | +4.25(+2.05%) |
May 30, 2024 | 203.15 | 207.11 | 203.10 | 206.93 | 2,588,979 | +3.78(+1.86%) |
May 29, 2024 | 204.43 | 205.04 | 201.78 | 203.15 | 3,075,849 | -2.03(-0.99%) |
May 28, 2024 | 202.98 | 205.66 | 202.85 | 205.18 | 2,911,708 | +1.27(+0.62%) |
May 24, 2024 | 203.46 | 204.94 | 202.95 | 203.91 | 1,721,273 | +0.73(+0.36%) |
May 23, 2024 | 205.75 | 207.47 | 203.02 | 203.18 | 2,468,868 | -3.16(-1.53%) |
May 22, 2024 | 209.39 | 209.87 | 206.33 | 206.34 | 1,684,077 | -3.04(-1.45%) |
May 21, 2024 | 207.99 | 211.28 | 207.78 | 209.38 | 2,669,070 | +2.40(+1.16%) |
May 20, 2024 | 209.00 | 209.51 | 206.90 | 206.98 | 2,172,585 | -2.24(-1.07%) |
May 17, 2024 | 209.31 | 209.68 | 207.28 | 209.22 | 2,005,044 | +2.21(+1.07%) |
May 16, 2024 | 209.99 | 211.41 | 205.64 | 207.01 | 3,418,999 | -2.24(-1.07%) |
May 15, 2024 | 207.36 | 213.23 | 207.05 | 209.25 | 3,641,930 | -4.42(-2.07%) |
May 14, 2024 | 212.11 | 214.39 | 211.51 | 213.67 | 1,776,996 | +1.26(+0.59%) |
May 13, 2024 | 216.50 | 217.65 | 212.41 | 212.41 | 1,551,600 | -3.35(-1.55%) |
May 10, 2024 | 214.39 | 216.10 | 213.73 | 215.76 | 2,128,386 | +2.04(+0.95%) |
May 09, 2024 | 214.55 | 215.12 | 213.52 | 213.72 | 1,923,307 | -2.18(-1.01%) |
May 08, 2024 | 216.46 | 217.77 | 215.87 | 215.90 | 1,840,003 | +0.44(+0.20%) |
May 07, 2024 | 216.33 | 216.33 | 213.26 | 215.46 | 2,706,263 | -0.05(-0.02%) |
May 06, 2024 | 209.21 | 215.54 | 209.07 | 215.51 | 2,644,722 | +6.79(+3.25%) |
May 03, 2024 | 207.80 | 209.26 | 204.65 | 208.72 | 2,150,780 | -0.31(-0.15%) |
May 02, 2024 | 211.75 | 212.78 | 208.32 | 209.03 | 2,023,084 | -2.77(-1.31%) |
May 01, 2024 | 209.16 | 213.74 | 208.48 | 211.80 | 2,360,862 | +3.55(+1.70%) |
Apr 30, 2024 | 206.84 | 210.78 | 206.20 | 208.25 | 3,578,505 | +1.58(+0.76%) |
Apr 29, 2024 | 208.00 | 208.03 | 205.24 | 206.67 | 2,691,606 | -1.36(-0.65%) |
Apr 26, 2024 | 209.01 | 209.91 | 205.50 | 208.03 | 2,628,750 | -2.04(-0.97%) |
Apr 25, 2024 | 212.14 | 212.31 | 209.08 | 210.07 | 1,882,539 | -2.13(-1.00%) |
Apr 24, 2024 | 213.81 | 215.09 | 209.79 | 212.20 | 2,633,029 | -1.82(-0.85%) |
Apr 23, 2024 | 213.73 | 215.22 | 212.36 | 214.02 | 2,576,060 | +1.02(+0.48%) |
Apr 22, 2024 | 215.06 | 216.21 | 212.87 | 213.00 | 2,732,535 | -1.69(-0.79%) |
Apr 19, 2024 | 210.90 | 215.18 | 210.53 | 214.69 | 4,191,547 | +4.94(+2.36%) |
Apr 18, 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 2,116,536 | +0.63(+0.30%) |
Apr 17, 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 3,554,575 | +0.77(+0.37%) |
Apr 16, 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 2,916,805 | +1.76(+0.85%) |
Apr 15, 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 3,841,986 | +2.69(+1.32%) |
Apr 12, 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 5,368,150 | +1.64(+0.81%) |
Apr 11, 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 3,895,215 | -3.89(-1.89%) |
Apr 10, 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 2,367,305 | +1.34(+0.65%) |
Apr 09, 2024 | 210.56 | 211.04 | 204.19 | 204.81 | 2,662,316 | -5.58(-2.65%) |
Apr 08, 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 2,793,842 | -0.61(-0.29%) |
Apr 05, 2024 | 210.24 | 212.04 | 209.28 | 211.00 | 3,036,046 | +1.76(+0.84%) |
Apr 04, 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 2,581,376 | -1.53(-0.73%) |
Apr 03, 2024 | 210.29 | 211.75 | 209.59 | 210.77 | 2,526,858 | +0.84(+0.40%) |
Apr 02, 2024 | 209.86 | 210.61 | 208.85 | 209.93 | 1,919,988 | +0.08(+0.04%) |