Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 155.03 | 155.94 | 154.34 | 155.88 | 1,771,352 | +1.80(+1.17%) |
May 30, 2024 | 153.37 | 154.57 | 153.08 | 154.08 | 942,414 | +1.91(+1.26%) |
May 29, 2024 | 152.92 | 152.92 | 151.97 | 152.17 | 442,415 | -2.45(-1.58%) |
May 28, 2024 | 156.10 | 156.26 | 153.91 | 154.62 | 450,756 | -0.55(-0.35%) |
May 24, 2024 | 155.03 | 155.38 | 154.36 | 155.17 | 728,400 | +1.29(+0.84%) |
May 23, 2024 | 157.33 | 157.33 | 153.27 | 153.88 | 838,791 | -2.90(-1.85%) |
May 22, 2024 | 157.49 | 157.82 | 156.12 | 156.78 | 446,370 | -1.34(-0.85%) |
May 21, 2024 | 157.67 | 158.47 | 157.58 | 158.12 | 1,073,575 | -0.07(-0.04%) |
May 20, 2024 | 158.64 | 159.54 | 158.19 | 158.19 | 994,408 | -0.52(-0.33%) |
May 17, 2024 | 158.51 | 158.92 | 158.06 | 158.71 | 1,376,122 | +0.34(+0.21%) |
May 16, 2024 | 158.69 | 159.11 | 158.28 | 158.37 | 1,108,420 | -0.56(-0.35%) |
May 15, 2024 | 159.45 | 159.84 | 158.29 | 158.93 | 1,279,163 | +1.12(+0.71%) |
May 14, 2024 | 157.86 | 158.66 | 157.17 | 157.81 | 1,294,776 | +1.51(+0.97%) |
May 13, 2024 | 157.31 | 157.81 | 156.22 | 156.30 | 1,011,982 | +0.11(+0.07%) |
May 10, 2024 | 157.47 | 157.65 | 155.48 | 156.19 | 2,327,186 | -0.96(-0.61%) |
May 09, 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 842,971 | +1.78(+1.15%) |
May 08, 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 1,819,887 | -0.26(-0.17%) |
May 07, 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 547,937 | -0.02(-0.01%) |
May 06, 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 878,243 | +1.44(+0.93%) |
May 03, 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 1,115,091 | +1.33(+0.87%) |
May 02, 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 1,205,657 | +3.06(+2.04%) |
May 01, 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 1,667,539 | +0.78(+0.52%) |
Apr 30, 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 971,099 | -3.01(-1.98%) |
Apr 29, 2024 | 151.58 | 152.47 | 151.38 | 152.05 | 1,088,911 | +0.91(+0.60%) |
Apr 26, 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 647,945 | +0.96(+0.64%) |
Apr 25, 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 979,727 | -1.10(-0.73%) |
Apr 24, 2024 | 151.21 | 151.69 | 150.07 | 151.28 | 1,082,487 | -0.46(-0.30%) |
Apr 23, 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 1,164,686 | +2.23(+1.49%) |
Apr 22, 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 1,515,119 | +1.73(+1.17%) |
Apr 19, 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 3,767,165 | +1.45(+0.99%) |
Apr 18, 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 943,839 | +0.30(+0.21%) |
Apr 17, 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 1,163,393 | -1.27(-0.86%) |
Apr 16, 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 900,497 | -1.30(-0.87%) |
Apr 15, 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 1,611,123 | -1.78(-1.18%) |
Apr 12, 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 889,668 | -2.21(-1.45%) |
Apr 11, 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 811,382 | +1.01(+0.67%) |
Apr 10, 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 1,705,718 | -4.88(-3.12%) |
Apr 09, 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 1,226,491 | +0.80(+0.51%) |
Apr 08, 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 913,556 | +0.86(+0.56%) |
Apr 05, 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 1,073,684 | +0.63(+0.41%) |
Apr 04, 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 876,816 | -1.24(-0.80%) |
Apr 03, 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 779,594 | +1.00(+0.65%) |
Apr 02, 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 833,246 | -2.66(-1.69%) |