Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 134.50 | 135.08 | 132.06 | 134.59 | 2,131,566 | +0.50(+0.37%) |
May 30, 2024 | 136.66 | 137.18 | 133.76 | 134.09 | 453,591 | -3.02(-2.20%) |
May 29, 2024 | 139.41 | 140.05 | 136.87 | 137.11 | 596,149 | -3.42(-2.43%) |
May 28, 2024 | 142.42 | 142.42 | 140.22 | 140.53 | 377,257 | -2.26(-1.58%) |
May 27, 2024 | 142.55 | 143.40 | 142.52 | 142.79 | 90,351 | +0.27(+0.19%) |
May 24, 2024 | 142.79 | 143.39 | 141.93 | 142.52 | 292,059 | -0.45(-0.31%) |
May 23, 2024 | 144.27 | 144.64 | 142.45 | 142.97 | 333,227 | -0.65(-0.45%) |
May 22, 2024 | 143.79 | 144.58 | 143.13 | 143.62 | 405,822 | +0.01(+0.01%) |
May 21, 2024 | 142.56 | 144.00 | 142.41 | 143.61 | 289,852 | +0.55(+0.38%) |
May 17, 2024 | 143.06 | 0 | +0.83(+0.58%) | |||
May 16, 2024 | 141.88 | 142.80 | 140.95 | 142.23 | 236,453 | +0.28(+0.20%) |
May 15, 2024 | 140.16 | 142.68 | 138.53 | 141.95 | 520,548 | +2.16(+1.55%) |
May 14, 2024 | 138.77 | 140.28 | 138.38 | 139.79 | 398,494 | +0.82(+0.59%) |
May 13, 2024 | 139.90 | 140.19 | 138.74 | 138.97 | 223,391 | -0.93(-0.66%) |
May 10, 2024 | 139.30 | 140.00 | 139.02 | 139.90 | 283,254 | +0.58(+0.42%) |
May 09, 2024 | 141.50 | 141.67 | 139.20 | 139.32 | 338,005 | -2.64(-1.86%) |
May 08, 2024 | 140.92 | 142.33 | 140.79 | 141.96 | 260,616 | +0.47(+0.33%) |
May 07, 2024 | 141.76 | 142.38 | 140.95 | 141.49 | 199,365 | -0.28(-0.20%) |
May 06, 2024 | 141.89 | 142.18 | 140.51 | 141.77 | 284,504 | -0.09(-0.06%) |
May 03, 2024 | 140.30 | 142.64 | 140.15 | 141.86 | 277,786 | +2.18(+1.56%) |
May 02, 2024 | 139.95 | 141.11 | 138.86 | 139.68 | 324,469 | +2.98(+2.18%) |
May 01, 2024 | 137.98 | 138.75 | 135.00 | 136.70 | 424,166 | -2.79(-2.00%) |
Apr 30, 2024 | 139.03 | 140.50 | 139.00 | 139.49 | 402,708 | -0.09(-0.06%) |
Apr 29, 2024 | 140.88 | 141.33 | 139.07 | 139.58 | 246,898 | -1.40(-0.99%) |
Apr 26, 2024 | 141.46 | 142.00 | 140.71 | 140.98 | 224,599 | +0.14(+0.10%) |
Apr 25, 2024 | 142.00 | 142.06 | 140.16 | 140.84 | 359,511 | -2.89(-2.01%) |
Apr 24, 2024 | 144.09 | 145.23 | 143.32 | 143.73 | 220,871 | -0.12(-0.08%) |
Apr 23, 2024 | 145.44 | 145.55 | 143.55 | 143.85 | 303,424 | -1.28(-0.88%) |
Apr 22, 2024 | 143.43 | 145.41 | 143.31 | 145.13 | 410,571 | +2.14(+1.50%) |
Apr 19, 2024 | 142.85 | 143.20 | 142.32 | 142.99 | 283,501 | -0.12(-0.08%) |
Apr 18, 2024 | 143.97 | 144.48 | 142.44 | 143.11 | 390,519 | -0.86(-0.60%) |
Apr 17, 2024 | 143.66 | 144.59 | 142.76 | 143.97 | 413,706 | +0.71(+0.50%) |
Apr 16, 2024 | 141.83 | 143.70 | 141.24 | 143.26 | 286,282 | +1.34(+0.94%) |
Apr 15, 2024 | 144.31 | 144.36 | 141.60 | 141.92 | 283,501 | -1.97(-1.37%) |
Apr 12, 2024 | 143.76 | 144.29 | 142.61 | 143.89 | 327,914 | -0.52(-0.36%) |
Apr 11, 2024 | 143.98 | 144.79 | 142.88 | 144.41 | 445,303 | +0.78(+0.54%) |
Apr 10, 2024 | 143.69 | 144.51 | 143.34 | 143.63 | 328,512 | -1.69(-1.16%) |
Apr 09, 2024 | 145.18 | 145.45 | 143.95 | 145.32 | 466,458 | +0.34(+0.23%) |
Apr 08, 2024 | 144.68 | 145.56 | 144.60 | 144.98 | 260,609 | +0.14(+0.10%) |
Apr 05, 2024 | 145.19 | 145.88 | 144.26 | 144.84 | 400,726 | +0.15(+0.10%) |
Apr 04, 2024 | 147.73 | 148.00 | 144.65 | 144.69 | 251,932 | -1.83(-1.25%) |
Apr 03, 2024 | 147.45 | 148.40 | 146.50 | 146.52 | 280,280 | -1.68(-1.13%) |
Apr 02, 2024 | 147.92 | 148.27 | 146.80 | 148.20 | 333,441 | -0.98(-0.66%) |
Apr 01, 2024 | 149.40 | 149.82 | 148.25 | 149.18 | 201,591 | -0.26(-0.17%) |
Mar 28, 2024 | 149.44 | 0 | +0.35(+0.23%) | |||
Mar 27, 2024 | 149.46 | 149.55 | 148.15 | 149.09 | 348,670 | +0.56(+0.38%) |
Mar 26, 2024 | 149.24 | 149.73 | 148.10 | 148.53 | 401,076 | -0.30(-0.20%) |
Mar 25, 2024 | 150.51 | 150.65 | 148.20 | 148.83 | 551,924 | -2.63(-1.74%) |
Mar 22, 2024 | 154.03 | 154.25 | 150.28 | 151.46 | 496,515 | -3.12(-2.02%) |
Mar 21, 2024 | 160.00 | 160.40 | 154.50 | 154.58 | 588,703 | -4.97(-3.12%) |
Mar 20, 2024 | 159.49 | 159.90 | 158.57 | 159.55 | 207,199 | +0.33(+0.21%) |
Mar 19, 2024 | 156.78 | 159.90 | 156.27 | 159.22 | 280,820 | +2.33(+1.49%) |
Mar 18, 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 136,259 | -1.13(-0.72%) |
Mar 15, 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 1,339,004 | -0.84(-0.53%) |
Mar 14, 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 327,119 | -0.80(-0.50%) |
Mar 13, 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 310,176 | +0.50(+0.31%) |
Mar 12, 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 240,705 | +1.15(+0.73%) |
Mar 11, 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 202,319 | +0.05(+0.03%) |
Mar 08, 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 194,490 | -1.22(-0.77%) |
Mar 07, 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 268,417 | +3.43(+2.20%) |
Mar 06, 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 248,713 | -0.18(-0.12%) |
Mar 05, 2024 | 157.25 | 157.57 | 155.46 | 155.93 | 153,870 | -1.59(-1.01%) |
Mar 04, 2024 | 157.30 | 158.59 | 157.30 | 157.52 | 147,973 | +0.16(+0.10%) |