Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 169.79 | 173.93 | 169.79 | 173.93 | 239,396 | +5.95(+3.54%) |
May 30, 2024 | 165.76 | 168.03 | 165.06 | 167.98 | 161,963 | +3.01(+1.83%) |
May 29, 2024 | 168.03 | 168.70 | 164.69 | 164.97 | 290,194 | -4.03(-2.39%) |
May 28, 2024 | 169.00 | 170.57 | 167.49 | 169.00 | 227,480 | +0.38(+0.22%) |
May 24, 2024 | 167.76 | 168.63 | 166.51 | 168.62 | 209,206 | +2.14(+1.29%) |
May 23, 2024 | 172.28 | 173.03 | 166.26 | 166.48 | 432,321 | -4.82(-2.82%) |
May 22, 2024 | 168.24 | 171.40 | 166.44 | 171.30 | 399,970 | +2.11(+1.25%) |
May 21, 2024 | 163.05 | 169.37 | 163.05 | 169.19 | 378,987 | +6.11(+3.75%) |
May 20, 2024 | 159.58 | 163.71 | 159.58 | 163.08 | 218,548 | +3.67(+2.30%) |
May 17, 2024 | 158.54 | 159.50 | 156.93 | 159.41 | 188,335 | +1.84(+1.17%) |
May 16, 2024 | 157.01 | 158.85 | 155.41 | 157.57 | 259,913 | +1.09(+0.69%) |
May 15, 2024 | 154.93 | 157.13 | 154.19 | 156.49 | 303,268 | +2.15(+1.39%) |
May 14, 2024 | 159.50 | 159.76 | 154.27 | 154.34 | 250,570 | -4.10(-2.59%) |
May 13, 2024 | 159.06 | 161.45 | 157.90 | 158.44 | 200,499 | -0.59(-0.37%) |
May 10, 2024 | 160.59 | 161.65 | 157.80 | 159.03 | 215,051 | -1.23(-0.77%) |
May 09, 2024 | 158.05 | 161.54 | 157.10 | 160.26 | 217,664 | +2.19(+1.38%) |
May 08, 2024 | 158.23 | 159.12 | 157.31 | 158.08 | 417,076 | -0.19(-0.12%) |
May 07, 2024 | 158.26 | 161.31 | 157.90 | 158.26 | 219,723 | -0.04(-0.02%) |
May 06, 2024 | 159.50 | 162.13 | 157.66 | 158.30 | 227,750 | -1.26(-0.79%) |
May 03, 2024 | 157.19 | 160.23 | 155.67 | 159.56 | 159,942 | +3.00(+1.92%) |
May 02, 2024 | 156.94 | 158.96 | 155.63 | 156.55 | 202,418 | +1.51(+0.98%) |
May 01, 2024 | 157.74 | 158.08 | 152.76 | 155.04 | 264,720 | -1.90(-1.21%) |
Apr 30, 2024 | 162.34 | 162.34 | 156.76 | 156.94 | 355,192 | -6.25(-3.83%) |
Apr 29, 2024 | 163.55 | 164.94 | 161.90 | 163.19 | 320,906 | +0.67(+0.41%) |
Apr 26, 2024 | 162.44 | 166.46 | 160.51 | 162.51 | 373,273 | -1.00(-0.61%) |
Apr 25, 2024 | 160.97 | 164.74 | 154.49 | 163.51 | 561,013 | +6.12(+3.89%) |
Apr 24, 2024 | 155.88 | 157.58 | 154.69 | 157.39 | 372,207 | +2.47(+1.59%) |
Apr 23, 2024 | 157.79 | 157.83 | 152.67 | 154.92 | 496,904 | -4.60(-2.88%) |
Apr 22, 2024 | 161.15 | 161.49 | 157.37 | 159.52 | 297,997 | -1.77(-1.10%) |
Apr 19, 2024 | 160.32 | 162.70 | 159.58 | 161.29 | 277,813 | +0.36(+0.22%) |
Apr 18, 2024 | 161.07 | 162.97 | 158.97 | 160.93 | 361,912 | -1.46(-0.90%) |
Apr 17, 2024 | 165.88 | 167.04 | 161.63 | 162.40 | 378,731 | -1.60(-0.98%) |
Apr 16, 2024 | 156.04 | 164.58 | 154.99 | 164.00 | 440,643 | +7.93(+5.08%) |
Apr 15, 2024 | 156.53 | 158.15 | 155.17 | 156.07 | 251,504 | +1.01(+0.65%) |
Apr 12, 2024 | 157.48 | 159.92 | 154.08 | 155.06 | 201,498 | -1.48(-0.95%) |
Apr 11, 2024 | 157.58 | 160.07 | 154.97 | 156.54 | 352,051 | +1.30(+0.83%) |
Apr 10, 2024 | 149.92 | 155.72 | 148.34 | 155.25 | 434,254 | +0.75(+0.49%) |
Apr 09, 2024 | 154.04 | 154.69 | 151.44 | 154.50 | 379,362 | +2.61(+1.72%) |
Apr 08, 2024 | 152.19 | 154.47 | 150.44 | 151.89 | 431,019 | +1.12(+0.74%) |
Apr 05, 2024 | 150.25 | 151.98 | 148.28 | 150.77 | 406,341 | -0.56(-0.37%) |
Apr 04, 2024 | 155.12 | 156.05 | 150.46 | 151.34 | 271,857 | -4.49(-2.88%) |
Apr 03, 2024 | 156.58 | 157.28 | 154.69 | 155.82 | 228,218 | +0.42(+0.27%) |
Apr 02, 2024 | 158.15 | 158.84 | 153.01 | 155.41 | 335,722 | -2.13(-1.36%) |
Apr 01, 2024 | 159.23 | 160.59 | 155.96 | 157.54 | 613,905 | -1.38(-0.87%) |
Mar 28, 2024 | 161.71 | 161.71 | 158.40 | 158.93 | 421,917 | -1.52(-0.95%) |
Mar 27, 2024 | 157.51 | 160.86 | 157.31 | 160.45 | 269,747 | +4.15(+2.66%) |
Mar 26, 2024 | 160.69 | 161.93 | 152.66 | 156.30 | 795,421 | -4.92(-3.05%) |
Mar 25, 2024 | 162.57 | 165.27 | 160.83 | 161.22 | 237,687 | +0.42(+0.26%) |
Mar 22, 2024 | 161.54 | 166.38 | 160.71 | 160.79 | 325,062 | -2.19(-1.34%) |
Mar 21, 2024 | 162.00 | 164.78 | 160.69 | 162.98 | 474,634 | +1.14(+0.70%) |
Mar 20, 2024 | 160.86 | 164.72 | 158.87 | 161.84 | 499,381 | -0.42(-0.26%) |
Mar 19, 2024 | 158.38 | 163.08 | 156.71 | 162.27 | 558,306 | +3.22(+2.03%) |
Mar 18, 2024 | 159.13 | 161.38 | 156.84 | 159.04 | 676,995 | -0.09(-0.06%) |
Mar 15, 2024 | 160.04 | 161.50 | 155.62 | 159.13 | 5,513,755 | -1.02(-0.64%) |
Mar 14, 2024 | 165.55 | 165.55 | 155.81 | 160.15 | 924,144 | -5.62(-3.39%) |
Mar 13, 2024 | 165.88 | 167.66 | 160.78 | 165.78 | 886,613 | -0.84(-0.50%) |
Mar 12, 2024 | 173.68 | 175.52 | 165.12 | 166.62 | 916,429 | -7.74(-4.44%) |
Mar 11, 2024 | 180.61 | 180.61 | 171.78 | 174.35 | 674,584 | -8.01(-4.39%) |
Mar 08, 2024 | 182.29 | 185.43 | 180.00 | 182.36 | 461,210 | -0.09(-0.05%) |
Mar 07, 2024 | 182.59 | 185.06 | 180.62 | 182.45 | 602,411 | +0.16(+0.09%) |
Mar 06, 2024 | 179.00 | 184.12 | 177.88 | 182.29 | 671,683 | +5.42(+3.06%) |
Mar 05, 2024 | 175.86 | 179.89 | 173.69 | 176.88 | 643,343 | +0.76(+0.43%) |
Mar 04, 2024 | 172.19 | 180.15 | 172.19 | 176.12 | 1,318,973 | +9.07(+5.43%) |