Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 156.30 | 158.40 | 155.01 | 158.30 | 1,394,419 | +2.32(+1.49%) |
May 30, 2024 | 154.93 | 157.13 | 154.47 | 155.98 | 430,152 | +0.93(+0.60%) |
May 29, 2024 | 153.33 | 155.61 | 152.51 | 155.05 | 457,427 | +1.05(+0.68%) |
May 28, 2024 | 155.53 | 155.86 | 152.39 | 154.00 | 496,126 | -2.09(-1.34%) |
May 27, 2024 | 156.66 | 156.91 | 155.55 | 156.09 | 130,192 | -0.57(-0.36%) |
May 24, 2024 | 156.58 | 158.41 | 155.94 | 156.66 | 683,125 | +0.41(+0.26%) |
May 23, 2024 | 156.63 | 156.96 | 154.56 | 156.25 | 440,494 | +0.58(+0.37%) |
May 22, 2024 | 155.63 | 156.65 | 154.46 | 155.67 | 539,918 | -0.35(-0.22%) |
May 21, 2024 | 156.90 | 157.86 | 155.62 | 156.02 | 331,861 | -1.46(-0.93%) |
May 17, 2024 | 157.48 | 0 | +0.41(+0.26%) | |||
May 16, 2024 | 155.60 | 157.93 | 154.02 | 157.07 | 520,376 | +1.93(+1.24%) |
May 15, 2024 | 155.38 | 156.00 | 154.39 | 155.14 | 355,333 | -0.62(-0.40%) |
May 14, 2024 | 155.39 | 156.03 | 154.58 | 155.76 | 206,113 | +0.06(+0.04%) |
May 13, 2024 | 155.88 | 156.81 | 154.89 | 155.70 | 306,327 | -0.42(-0.27%) |
May 10, 2024 | 156.03 | 157.11 | 155.80 | 156.12 | 371,746 | +0.50(+0.32%) |
May 09, 2024 | 156.80 | 157.20 | 155.24 | 155.62 | 259,153 | -1.13(-0.72%) |
May 08, 2024 | 154.58 | 157.60 | 154.58 | 156.75 | 501,620 | +2.25(+1.46%) |
May 07, 2024 | 155.78 | 156.49 | 154.45 | 154.50 | 362,972 | -0.98(-0.63%) |
May 06, 2024 | 154.18 | 156.52 | 154.18 | 155.48 | 316,217 | +1.55(+1.01%) |
May 03, 2024 | 154.73 | 154.73 | 152.74 | 153.93 | 236,889 | -0.68(-0.44%) |
May 02, 2024 | 153.80 | 155.22 | 153.36 | 154.61 | 281,818 | +1.77(+1.16%) |
May 01, 2024 | 146.99 | 153.69 | 146.49 | 152.84 | 207,087 | +1.88(+1.25%) |
Apr 30, 2024 | 152.30 | 152.58 | 150.91 | 150.96 | 194,633 | -1.68(-1.10%) |
Apr 29, 2024 | 152.39 | 152.92 | 151.29 | 152.64 | 250,617 | +0.27(+0.18%) |
Apr 26, 2024 | 152.28 | 153.50 | 151.90 | 152.37 | 192,965 | -0.06(-0.04%) |
Apr 25, 2024 | 151.91 | 153.49 | 150.21 | 152.43 | 199,549 | +0.16(+0.11%) |
Apr 24, 2024 | 150.24 | 152.33 | 150.24 | 152.27 | 337,722 | +1.94(+1.29%) |
Apr 23, 2024 | 151.04 | 152.07 | 149.98 | 150.33 | 280,000 | -0.25(-0.17%) |
Apr 22, 2024 | 148.80 | 151.00 | 148.80 | 150.58 | 340,922 | +2.31(+1.56%) |
Apr 19, 2024 | 148.36 | 149.35 | 147.51 | 148.27 | 444,048 | +0.04(+0.03%) |
Apr 18, 2024 | 149.46 | 149.75 | 146.90 | 148.23 | 404,937 | -0.78(-0.52%) |
Apr 17, 2024 | 148.56 | 149.44 | 147.12 | 149.01 | 233,006 | +0.74(+0.50%) |
Apr 16, 2024 | 149.58 | 149.76 | 147.78 | 148.27 | 332,794 | -0.96(-0.64%) |
Apr 15, 2024 | 147.51 | 150.43 | 147.09 | 149.23 | 407,608 | +2.64(+1.80%) |
Apr 12, 2024 | 148.00 | 148.44 | 145.80 | 146.59 | 304,629 | -1.71(-1.15%) |
Apr 11, 2024 | 149.39 | 149.39 | 147.84 | 148.30 | 352,309 | -0.50(-0.34%) |
Apr 10, 2024 | 148.63 | 149.57 | 147.63 | 148.80 | 270,834 | -0.29(-0.19%) |
Apr 09, 2024 | 149.67 | 149.67 | 147.62 | 149.09 | 258,140 | -0.08(-0.05%) |
Apr 08, 2024 | 149.39 | 150.00 | 149.09 | 149.17 | 306,130 | -0.35(-0.23%) |
Apr 05, 2024 | 147.09 | 149.89 | 146.84 | 149.52 | 272,102 | +2.18(+1.48%) |
Apr 04, 2024 | 150.05 | 150.22 | 146.86 | 147.34 | 419,597 | -2.61(-1.74%) |
Apr 03, 2024 | 149.35 | 150.75 | 149.01 | 149.95 | 326,988 | +0.31(+0.21%) |
Apr 02, 2024 | 149.40 | 149.85 | 148.54 | 149.64 | 377,491 | -0.88(-0.58%) |