Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 150.36 | 150.88 | 147.73 | 150.03 | 106,642 | +0.49(+0.33%) |
May 30, 2024 | 148.64 | 149.68 | 148.27 | 149.54 | 22,297 | +1.15(+0.77%) |
May 29, 2024 | 148.29 | 149.15 | 148.29 | 148.39 | 21,281 | -2.03(-1.35%) |
May 28, 2024 | 151.30 | 151.30 | 149.33 | 150.41 | 35,683 | -0.16(-0.10%) |
May 24, 2024 | 149.44 | 150.83 | 149.44 | 150.57 | 20,002 | +1.75(+1.17%) |
May 23, 2024 | 151.31 | 151.31 | 148.31 | 148.82 | 23,200 | -1.52(-1.01%) |
May 22, 2024 | 151.82 | 151.82 | 149.61 | 150.34 | 21,211 | -1.25(-0.82%) |
May 21, 2024 | 151.62 | 151.62 | 150.56 | 151.59 | 17,709 | +0.02(+0.01%) |
May 20, 2024 | 150.94 | 151.76 | 150.66 | 151.57 | 42,433 | +1.10(+0.73%) |
May 17, 2024 | 150.92 | 150.92 | 149.85 | 150.47 | 19,915 | +0.05(+0.03%) |
May 16, 2024 | 152.32 | 152.32 | 150.40 | 150.42 | 31,432 | -1.72(-1.13%) |
May 15, 2024 | 150.76 | 152.14 | 150.48 | 152.14 | 30,107 | +2.86(+1.92%) |
May 14, 2024 | 148.48 | 149.36 | 148.23 | 149.28 | 16,555 | +1.26(+0.85%) |
May 13, 2024 | 149.53 | 149.60 | 147.91 | 148.02 | 33,166 | -0.70(-0.47%) |
May 10, 2024 | 150.15 | 150.22 | 148.43 | 148.72 | 41,320 | -0.65(-0.44%) |
May 09, 2024 | 148.56 | 149.37 | 148.10 | 149.37 | 38,960 | +0.89(+0.60%) |
May 08, 2024 | 148.13 | 148.56 | 147.58 | 148.48 | 18,654 | -0.13(-0.09%) |
May 07, 2024 | 149.21 | 149.34 | 148.16 | 148.61 | 23,770 | -0.09(-0.06%) |
May 06, 2024 | 147.56 | 148.70 | 147.15 | 148.70 | 52,799 | +2.43(+1.66%) |
May 03, 2024 | 147.04 | 147.17 | 146.19 | 146.27 | 20,698 | +1.87(+1.30%) |
May 02, 2024 | 143.94 | 144.51 | 142.01 | 144.40 | 61,129 | +2.39(+1.68%) |
May 01, 2024 | 142.03 | 144.75 | 140.94 | 142.01 | 136,483 | +0.14(+0.10%) |
Apr 30, 2024 | 144.10 | 144.43 | 141.76 | 141.87 | 24,328 | -3.08(-2.12%) |
Apr 29, 2024 | 144.58 | 145.33 | 144.12 | 144.95 | 18,202 | +0.63(+0.44%) |
Apr 26, 2024 | 143.51 | 144.53 | 143.03 | 144.32 | 18,793 | +1.48(+1.04%) |
Apr 25, 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 34,395 | -0.47(-0.33%) |
Apr 24, 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 27,028 | -0.37(-0.25%) |
Apr 23, 2024 | 141.24 | 144.08 | 141.21 | 143.68 | 23,371 | +3.48(+2.48%) |
Apr 22, 2024 | 139.40 | 141.27 | 138.81 | 140.19 | 20,855 | +1.31(+0.94%) |
Apr 19, 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 23,006 | -1.34(-0.96%) |
Apr 18, 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 32,251 | -1.14(-0.81%) |
Apr 17, 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 24,002 | -1.93(-1.35%) |
Apr 16, 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 24,437 | +0.16(+0.11%) |
Apr 15, 2024 | 146.90 | 147.15 | 142.73 | 143.14 | 80,396 | -2.44(-1.68%) |
Apr 12, 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 33,772 | -3.13(-2.10%) |
Apr 11, 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 32,894 | +1.77(+1.20%) |
Apr 10, 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 47,292 | -2.15(-1.44%) |
Apr 09, 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 41,013 | -1.04(-0.69%) |
Apr 08, 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 44,355 | +0.12(+0.08%) |
Apr 05, 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 25,380 | +2.25(+1.52%) |
Apr 04, 2024 | 151.14 | 151.81 | 147.51 | 147.76 | 32,283 | -2.24(-1.49%) |
Apr 03, 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 28,485 | +1.13(+0.76%) |
Apr 02, 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 18,590 | -2.04(-1.35%) |