Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 184.28 | 192.33 | 182.51 | 183.61 | 6,932 | -0.30(-0.16%) |
May 30, 2024 | 167.55 | 183.91 | 167.55 | 183.91 | 9,871 | +12.48(+7.28%) |
May 29, 2024 | 163.51 | 171.43 | 163.46 | 171.43 | 5,318 | +7.92(+4.84%) |
May 28, 2024 | 162.11 | 163.98 | 162.11 | 163.51 | 6,626 | +9.73(+6.33%) |
May 24, 2024 | 151.59 | 153.78 | 146.02 | 153.78 | 6,072 | +3.30(+2.19%) |
May 23, 2024 | 155.80 | 157.58 | 147.15 | 150.48 | 13,322 | -6.95(-4.42%) |
May 22, 2024 | 164.85 | 164.85 | 155.78 | 157.43 | 7,536 | -8.08(-4.88%) |
May 21, 2024 | 164.13 | 165.56 | 164.13 | 165.51 | 2,693 | +0.77(+0.47%) |
May 20, 2024 | 164.56 | 164.74 | 163.76 | 164.74 | 3,318 | +1.88(+1.15%) |
May 17, 2024 | 163.44 | 163.45 | 162.87 | 162.87 | 1,110 | +0.72(+0.44%) |
May 16, 2024 | 162.57 | 162.57 | 160.57 | 162.15 | 3,631 | -0.04(-0.02%) |
May 15, 2024 | 159.67 | 162.19 | 159.67 | 162.19 | 3,793 | +1.68(+1.04%) |
May 14, 2024 | 159.97 | 160.57 | 159.25 | 160.51 | 5,849 | +0.99(+0.62%) |
May 13, 2024 | 160.07 | 160.07 | 159.07 | 159.52 | 4,300 | -2.23(-1.38%) |
May 10, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 743 | +0.81(+0.50%) |
May 09, 2024 | 161.57 | 161.57 | 160.95 | 160.95 | 1,281 | +1.76(+1.11%) |
May 08, 2024 | 159.73 | 159.73 | 157.62 | 159.19 | 2,196 | -0.41(-0.26%) |
May 07, 2024 | 159.90 | 159.90 | 154.59 | 159.59 | 2,457 | -1.64(-1.01%) |
May 06, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 1,946 | +2.31(+1.46%) |
May 03, 2024 | 163.46 | 163.46 | 158.91 | 158.91 | 3,638 | -2.83(-1.75%) |
May 02, 2024 | 161.65 | 161.75 | 161.07 | 161.75 | 3,416 | +0.10(+0.06%) |
May 01, 2024 | 159.57 | 161.65 | 159.47 | 161.65 | 3,422 | +1.65(+1.03%) |
Apr 30, 2024 | 157.94 | 160.00 | 157.94 | 160.00 | 2,664 | -1.52(-0.94%) |
Apr 29, 2024 | 157.70 | 161.52 | 157.70 | 161.52 | 5,717 | +2.58(+1.63%) |
Apr 26, 2024 | 162.69 | 162.69 | 158.94 | 158.94 | 4,236 | -3.51(-2.16%) |
Apr 25, 2024 | 161.57 | 162.81 | 160.52 | 162.45 | 3,881 | -0.75(-0.46%) |
Apr 24, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 1,179 | -0.83(-0.50%) |
Apr 23, 2024 | 159.97 | 164.02 | 159.61 | 164.02 | 4,191 | +3.25(+2.02%) |
Apr 22, 2024 | 158.58 | 160.77 | 158.58 | 160.77 | 1,493 | -0.49(-0.30%) |
Apr 19, 2024 | 155.70 | 161.26 | 155.70 | 161.26 | 4,260 | +5.55(+3.57%) |
Apr 18, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 2,265 | -0.60(-0.38%) |
Apr 17, 2024 | 159.22 | 159.22 | 156.30 | 156.30 | 981 | -0.91(-0.58%) |
Apr 16, 2024 | 157.37 | 157.37 | 157.21 | 157.21 | 924 | +0.21(+0.13%) |
Apr 15, 2024 | 156.59 | 157.00 | 156.59 | 157.00 | 697 | +0.88(+0.56%) |
Apr 12, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 642 | -2.85(-1.79%) |
Apr 11, 2024 | 159.44 | 160.57 | 157.44 | 158.97 | 3,619 | +0.12(+0.07%) |
Apr 10, 2024 | 158.88 | 158.88 | 158.86 | 158.86 | 1,377 | -0.71(-0.44%) |
Apr 09, 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 496 | -0.49(-0.30%) |
Apr 08, 2024 | 161.57 | 161.68 | 160.05 | 160.05 | 1,231 | +0.58(+0.36%) |
Apr 05, 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 158.58 | 159.39 | 158.58 | 159.39 | 1,504 | +3.69(+2.37%) |
Apr 03, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 800 | -0.58(-0.37%) |
Apr 02, 2024 | 158.58 | 158.58 | 156.28 | 156.28 | 1,500 | -2.30(-1.45%) |
Apr 01, 2024 | 161.57 | 161.57 | 158.59 | 158.59 | 1,763 | -4.17(-2.56%) |
Mar 28, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 1,398 | +0.19(+0.12%) |
Mar 27, 2024 | 158.58 | 162.57 | 158.58 | 162.57 | 1,864 | +5.39(+3.43%) |
Mar 26, 2024 | 161.57 | 161.57 | 156.58 | 157.18 | 4,096 | +1.56(+1.00%) |
Mar 25, 2024 | 158.58 | 158.58 | 154.63 | 155.62 | 1,462 | -1.84(-1.17%) |
Mar 22, 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 1,662 | -1.12(-0.70%) |
Mar 21, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 1,304 | -3.04(-1.88%) |
Mar 20, 2024 | 157.08 | 161.63 | 157.08 | 161.63 | 1,858 | +2.68(+1.69%) |
Mar 19, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 4,289 | +4.16(+2.69%) |
Mar 18, 2024 | 155.09 | 157.58 | 154.79 | 154.79 | 3,440 | -1.79(-1.14%) |
Mar 15, 2024 | 152.33 | 156.58 | 152.33 | 156.57 | 5,296 | +2.12(+1.38%) |
Mar 14, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 1,259 | -2.17(-1.38%) |
Mar 13, 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 1,049 | +1.86(+1.20%) |
Mar 12, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 474 | +0.08(+0.05%) |
Mar 11, 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 335 | -1.69(-1.08%) |
Mar 08, 2024 | 157.36 | 157.36 | 156.37 | 156.37 | 785 | -0.75(-0.47%) |
Mar 07, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 3,078 | +3.70(+2.41%) |
Mar 06, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 399 | +0.47(+0.31%) |
Mar 05, 2024 | 153.61 | 153.61 | 152.95 | 152.95 | 1,399 | -0.57(-0.37%) |
Mar 04, 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 471 | -1.59(-1.03%) |