Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 144.23 | 145.29 | 143.20 | 145.29 | 26,117 | +1.43(+0.99%) |
May 30, 2024 | 144.00 | 144.25 | 143.68 | 143.86 | 13,400 | -0.14(-0.10%) |
May 29, 2024 | 144.24 | 144.33 | 144.00 | 144.00 | 15,380 | -1.22(-0.84%) |
May 28, 2024 | 146.11 | 146.11 | 144.82 | 145.22 | 16,939 | -0.75(-0.51%) |
May 24, 2024 | 145.79 | 146.19 | 145.77 | 145.97 | 12,802 | +0.78(+0.53%) |
May 23, 2024 | 146.99 | 146.99 | 145.04 | 145.19 | 14,642 | -1.21(-0.82%) |
May 22, 2024 | 146.57 | 146.82 | 145.99 | 146.40 | 68,390 | -0.31(-0.21%) |
May 21, 2024 | 146.57 | 146.71 | 146.34 | 146.71 | 29,424 | +0.22(+0.15%) |
May 20, 2024 | 146.87 | 146.93 | 146.49 | 146.49 | 151,980 | -0.10(-0.07%) |
May 17, 2024 | 146.43 | 146.59 | 146.32 | 146.59 | 132,373 | +0.14(+0.10%) |
May 16, 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 41,552 | -0.06(-0.04%) |
May 15, 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 117,846 | +1.53(+1.06%) |
May 14, 2024 | 144.55 | 144.97 | 144.21 | 144.97 | 10,924 | +0.61(+0.42%) |
May 13, 2024 | 144.90 | 144.90 | 144.27 | 144.36 | 12,859 | -0.11(-0.08%) |
May 10, 2024 | 144.52 | 144.59 | 144.21 | 144.47 | 9,394 | +0.57(+0.40%) |
May 09, 2024 | 143.18 | 143.90 | 143.18 | 143.90 | 198,226 | +0.66(+0.46%) |
May 08, 2024 | 142.67 | 143.29 | 142.67 | 143.24 | 8,460 | +0.12(+0.08%) |
May 07, 2024 | 143.05 | 143.21 | 142.92 | 143.12 | 8,413 | +0.61(+0.43%) |
May 06, 2024 | 141.77 | 142.51 | 141.77 | 142.51 | 11,939 | +1.28(+0.91%) |
May 03, 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 10,198 | +1.21(+0.86%) |
May 02, 2024 | 139.47 | 140.24 | 139.35 | 140.02 | 10,584 | +0.85(+0.61%) |
May 01, 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 12,144 | -0.45(-0.32%) |
Apr 30, 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 20,681 | -1.66(-1.17%) |
Apr 29, 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 13,868 | +0.36(+0.26%) |
Apr 26, 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 11,564 | +0.65(+0.46%) |
Apr 25, 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 7,978 | -0.61(-0.43%) |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 23,752 | +0.01(+0.01%) |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 18,535 | +1.37(+0.98%) |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 11,197 | +0.94(+0.68%) |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 13,665 | -0.41(-0.30%) |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 23,350 | +0.01(+0.01%) |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 14,803 | -0.45(-0.32%) |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 28,315 | -0.31(-0.22%) |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 16,680 | -1.13(-0.81%) |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 12,272 | -1.94(-1.36%) |
Apr 11, 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 11,888 | +0.33(+0.23%) |
Apr 10, 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 17,515 | -1.37(-0.95%) |
Apr 09, 2024 | 143.75 | 143.84 | 142.84 | 143.83 | 12,619 | +0.08(+0.06%) |
Apr 08, 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 8,398 | -0.11(-0.08%) |
Apr 05, 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 16,728 | +1.23(+0.86%) |
Apr 04, 2024 | 145.18 | 145.19 | 142.62 | 142.63 | 10,968 | -1.67(-1.16%) |
Apr 03, 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 25,217 | +0.09(+0.06%) |
Apr 02, 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 19,470 | -0.96(-0.66%) |
Apr 01, 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 27,315 | -0.46(-0.32%) |
Mar 28, 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 17,577 | +0.40(+0.28%) |
Mar 27, 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 28,630 | +1.34(+0.93%) |
Mar 26, 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 40,518 | -0.32(-0.22%) |
Mar 25, 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 9,028 | -0.48(-0.33%) |
Mar 22, 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 17,465 | -0.42(-0.29%) |
Mar 21, 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 23,007 | +0.72(+0.50%) |
Mar 20, 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 44,190 | +0.98(+0.69%) |
Mar 19, 2024 | 142.16 | 143.41 | 142.16 | 143.41 | 10,676 | +0.86(+0.60%) |
Mar 18, 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 15,839 | +0.56(+0.39%) |
Mar 15, 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 7,035 | -0.72(-0.50%) |
Mar 14, 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 20,013 | -0.46(-0.32%) |
Mar 13, 2024 | 143.34 | 143.44 | 142.98 | 143.17 | 13,753 | -0.14(-0.10%) |
Mar 12, 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 15,975 | +1.16(+0.82%) |
Mar 11, 2024 | 141.75 | 142.16 | 141.25 | 142.15 | 13,847 | +0.06(+0.04%) |
Mar 08, 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 18,770 | -0.92(-0.64%) |
Mar 07, 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 13,883 | +1.21(+0.85%) |
Mar 06, 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 11,420 | +0.91(+0.65%) |
Mar 05, 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 41,036 | -1.08(-0.76%) |
Mar 04, 2024 | 141.93 | 142.31 | 141.92 | 141.97 | 10,937 | +0.12(+0.08%) |