Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 146.48 | 147.52 | 145.73 | 147.47 | 597,322 | +1.69(+1.16%) |
May 30, 2024 | 142.57 | 145.97 | 142.57 | 145.78 | 449,814 | +1.11(+0.77%) |
May 29, 2024 | 146.49 | 147.38 | 143.49 | 144.67 | 452,520 | -3.11(-2.10%) |
May 28, 2024 | 147.62 | 148.70 | 147.05 | 147.78 | 403,123 | -0.14(-0.09%) |
May 24, 2024 | 147.45 | 148.78 | 147.20 | 147.92 | 421,683 | +1.25(+0.85%) |
May 23, 2024 | 150.32 | 150.38 | 146.59 | 146.67 | 376,531 | -3.19(-2.13%) |
May 22, 2024 | 149.55 | 151.85 | 149.11 | 149.86 | 412,314 | -0.29(-0.19%) |
May 21, 2024 | 150.27 | 150.30 | 148.39 | 150.15 | 280,616 | -0.37(-0.25%) |
May 20, 2024 | 148.55 | 151.20 | 148.55 | 150.52 | 407,562 | +1.62(+1.09%) |
May 17, 2024 | 149.17 | 149.53 | 148.41 | 148.90 | 382,622 | -0.12(-0.08%) |
May 16, 2024 | 149.37 | 149.70 | 148.42 | 149.02 | 481,849 | -0.04(-0.03%) |
May 15, 2024 | 151.70 | 151.70 | 148.47 | 149.06 | 713,209 | -1.26(-0.84%) |
May 14, 2024 | 149.85 | 150.59 | 149.15 | 150.32 | 389,567 | +1.24(+0.83%) |
May 13, 2024 | 152.99 | 153.35 | 148.94 | 149.08 | 486,405 | -2.97(-1.95%) |
May 10, 2024 | 152.72 | 153.20 | 149.88 | 152.05 | 595,003 | -0.07(-0.05%) |
May 09, 2024 | 141.86 | 152.34 | 139.54 | 152.12 | 1,477,508 | +4.45(+3.01%) |
May 08, 2024 | 149.08 | 149.53 | 147.27 | 147.67 | 950,061 | -2.58(-1.72%) |
May 07, 2024 | 150.86 | 151.80 | 150.23 | 150.25 | 540,973 | -0.96(-0.63%) |
May 06, 2024 | 151.49 | 152.13 | 150.12 | 151.21 | 455,021 | +0.86(+0.57%) |
May 03, 2024 | 152.99 | 153.83 | 150.27 | 150.35 | 384,134 | -1.18(-0.78%) |
May 02, 2024 | 150.20 | 151.55 | 149.00 | 151.53 | 474,995 | +2.67(+1.79%) |
May 01, 2024 | 148.29 | 151.19 | 147.38 | 148.86 | 464,646 | +0.22(+0.15%) |
Apr 30, 2024 | 150.84 | 151.07 | 148.50 | 148.64 | 510,787 | -3.42(-2.25%) |
Apr 29, 2024 | 151.59 | 153.67 | 151.07 | 152.06 | 449,483 | +0.89(+0.59%) |
Apr 26, 2024 | 151.21 | 152.43 | 150.97 | 151.17 | 375,845 | +0.06(+0.04%) |
Apr 25, 2024 | 150.19 | 152.14 | 149.60 | 151.11 | 360,453 | -0.57(-0.38%) |
Apr 24, 2024 | 151.95 | 155.85 | 150.77 | 151.68 | 719,693 | +2.02(+1.35%) |
Apr 23, 2024 | 146.32 | 150.05 | 146.32 | 149.66 | 656,077 | +3.23(+2.20%) |
Apr 22, 2024 | 147.68 | 148.48 | 145.75 | 146.43 | 542,167 | +0.21(+0.14%) |
Apr 19, 2024 | 147.21 | 149.13 | 145.04 | 146.22 | 494,332 | -1.43(-0.97%) |
Apr 18, 2024 | 149.36 | 149.67 | 147.38 | 147.65 | 436,763 | -1.04(-0.70%) |
Apr 17, 2024 | 149.55 | 150.09 | 147.91 | 148.69 | 680,315 | -0.91(-0.61%) |
Apr 16, 2024 | 150.60 | 150.92 | 148.72 | 149.60 | 493,007 | -2.25(-1.48%) |
Apr 15, 2024 | 154.87 | 155.56 | 150.81 | 151.85 | 514,336 | -0.75(-0.49%) |
Apr 12, 2024 | 154.89 | 156.03 | 152.38 | 152.59 | 564,817 | -4.23(-2.69%) |
Apr 11, 2024 | 154.88 | 157.11 | 154.14 | 156.82 | 374,746 | +1.09(+0.70%) |
Apr 10, 2024 | 155.46 | 156.83 | 155.01 | 155.73 | 393,973 | -1.48(-0.94%) |
Apr 09, 2024 | 157.10 | 157.67 | 154.56 | 157.21 | 606,619 | +0.08(+0.05%) |
Apr 08, 2024 | 157.13 | 157.97 | 156.47 | 157.13 | 728,153 | +0.12(+0.08%) |
Apr 05, 2024 | 155.73 | 157.78 | 154.96 | 157.01 | 327,337 | +1.37(+0.88%) |
Apr 04, 2024 | 159.17 | 159.47 | 154.87 | 155.64 | 309,996 | -1.68(-1.07%) |
Apr 03, 2024 | 154.71 | 157.56 | 154.71 | 157.32 | 382,082 | +2.01(+1.29%) |
Apr 02, 2024 | 156.55 | 156.89 | 154.72 | 155.31 | 349,643 | -2.64(-1.67%) |
Apr 01, 2024 | 159.51 | 159.82 | 157.40 | 157.95 | 399,585 | -1.51(-0.95%) |
Mar 28, 2024 | 161.20 | 161.34 | 159.28 | 159.46 | 432,125 | -1.22(-0.76%) |
Mar 27, 2024 | 160.34 | 160.90 | 159.16 | 160.68 | 384,978 | +1.52(+0.95%) |
Mar 26, 2024 | 158.84 | 160.35 | 158.03 | 159.16 | 616,833 | +1.47(+0.93%) |
Mar 25, 2024 | 159.53 | 159.96 | 157.65 | 157.69 | 756,690 | -1.30(-0.82%) |
Mar 22, 2024 | 158.31 | 159.74 | 158.07 | 158.99 | 377,034 | -0.29(-0.18%) |
Mar 21, 2024 | 159.54 | 159.77 | 157.92 | 159.28 | 374,812 | +1.14(+0.72%) |
Mar 20, 2024 | 156.57 | 158.52 | 156.57 | 158.14 | 487,974 | +1.19(+0.76%) |
Mar 19, 2024 | 155.42 | 157.37 | 155.42 | 156.95 | 394,996 | +0.99(+0.63%) |
Mar 18, 2024 | 154.64 | 156.94 | 153.67 | 155.96 | 494,581 | +2.52(+1.64%) |
Mar 15, 2024 | 153.57 | 155.90 | 152.90 | 153.44 | 937,236 | -2.53(-1.62%) |
Mar 14, 2024 | 156.93 | 157.09 | 154.32 | 155.97 | 457,956 | -0.89(-0.57%) |
Mar 13, 2024 | 156.82 | 158.19 | 156.41 | 156.86 | 790,361 | +0.51(+0.33%) |
Mar 12, 2024 | 154.42 | 156.79 | 153.79 | 156.35 | 502,607 | +2.34(+1.52%) |
Mar 11, 2024 | 153.94 | 155.57 | 152.69 | 154.01 | 704,831 | -2.53(-1.61%) |
Mar 08, 2024 | 156.82 | 158.48 | 155.86 | 156.54 | 540,598 | +0.05(+0.03%) |
Mar 07, 2024 | 157.37 | 158.35 | 155.60 | 156.49 | 756,871 | -0.69(-0.44%) |
Mar 06, 2024 | 158.41 | 159.65 | 157.17 | 157.18 | 967,398 | -0.49(-0.31%) |
Mar 05, 2024 | 156.74 | 158.64 | 156.67 | 157.67 | 750,592 | +0.31(+0.20%) |
Mar 04, 2024 | 157.03 | 158.16 | 155.91 | 157.36 | 733,507 | -0.33(-0.21%) |