Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 159.59 | 162.42 | 158.67 | 162.16 | 156,685 | +3.07(+1.93%) |
May 30, 2024 | 159.28 | 161.46 | 158.82 | 159.09 | 79,288 | +0.94(+0.59%) |
May 29, 2024 | 160.05 | 160.77 | 157.90 | 158.15 | 84,116 | -4.76(-2.92%) |
May 28, 2024 | 165.82 | 166.70 | 161.97 | 162.91 | 59,513 | -1.55(-0.94%) |
May 24, 2024 | 163.35 | 164.54 | 161.91 | 164.46 | 112,673 | +2.10(+1.29%) |
May 23, 2024 | 165.25 | 165.25 | 161.28 | 162.36 | 106,091 | -2.30(-1.40%) |
May 22, 2024 | 165.02 | 166.68 | 163.92 | 164.66 | 55,218 | -1.15(-0.69%) |
May 21, 2024 | 164.50 | 166.70 | 163.72 | 165.81 | 86,382 | +0.29(+0.18%) |
May 20, 2024 | 162.01 | 166.81 | 160.16 | 165.52 | 124,597 | +2.52(+1.55%) |
May 17, 2024 | 165.21 | 166.13 | 162.25 | 163.00 | 94,788 | -1.55(-0.94%) |
May 16, 2024 | 167.04 | 167.08 | 164.16 | 164.55 | 146,211 | -3.35(-2.00%) |
May 15, 2024 | 166.94 | 169.31 | 166.52 | 167.90 | 194,974 | +3.27(+1.99%) |
May 14, 2024 | 165.63 | 165.69 | 163.73 | 164.63 | 102,352 | +1.85(+1.14%) |
May 13, 2024 | 162.55 | 165.33 | 161.93 | 162.78 | 162,081 | +1.50(+0.93%) |
May 10, 2024 | 163.12 | 163.31 | 161.08 | 161.28 | 113,519 | -0.49(-0.30%) |
May 09, 2024 | 158.17 | 162.89 | 157.84 | 161.77 | 132,511 | +3.20(+2.02%) |
May 08, 2024 | 158.99 | 160.27 | 156.32 | 158.57 | 198,662 | -3.27(-2.02%) |
May 07, 2024 | 158.11 | 166.53 | 157.28 | 161.84 | 276,637 | +0.70(+0.43%) |
May 06, 2024 | 161.61 | 163.46 | 159.66 | 161.14 | 145,417 | +1.25(+0.78%) |
May 03, 2024 | 162.67 | 164.00 | 158.76 | 159.89 | 123,249 | +0.24(+0.15%) |
May 02, 2024 | 159.50 | 160.29 | 156.09 | 159.65 | 91,444 | +2.87(+1.83%) |
May 01, 2024 | 156.98 | 160.98 | 154.20 | 156.78 | 158,280 | +0.28(+0.18%) |
Apr 30, 2024 | 157.53 | 159.95 | 156.07 | 156.50 | 183,605 | -3.53(-2.21%) |
Apr 29, 2024 | 159.68 | 160.47 | 159.06 | 160.03 | 87,900 | +0.62(+0.39%) |
Apr 26, 2024 | 157.11 | 160.29 | 156.37 | 159.41 | 118,492 | +3.16(+2.02%) |
Apr 25, 2024 | 155.41 | 156.89 | 154.54 | 156.25 | 133,610 | -1.56(-0.99%) |
Apr 24, 2024 | 158.11 | 160.28 | 155.68 | 157.81 | 106,347 | -1.57(-0.99%) |
Apr 23, 2024 | 153.86 | 160.52 | 152.02 | 159.38 | 165,577 | +6.27(+4.10%) |
Apr 22, 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 145,543 | +3.70(+2.48%) |
Apr 19, 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 161,046 | -0.61(-0.41%) |
Apr 18, 2024 | 154.24 | 154.53 | 149.72 | 150.02 | 190,181 | -4.48(-2.90%) |
Apr 17, 2024 | 160.36 | 160.36 | 154.03 | 154.50 | 151,426 | -4.28(-2.70%) |
Apr 16, 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 148,078 | -2.40(-1.49%) |
Apr 15, 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 138,593 | -1.82(-1.12%) |
Apr 12, 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 117,588 | -4.44(-2.65%) |
Apr 11, 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 113,308 | +3.57(+2.18%) |
Apr 10, 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 187,878 | -6.62(-3.88%) |
Apr 09, 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 82,889 | +1.89(+1.12%) |
Apr 08, 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 118,353 | +0.19(+0.11%) |
Apr 05, 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 91,678 | +0.85(+0.51%) |
Apr 04, 2024 | 170.81 | 173.38 | 166.12 | 167.56 | 108,048 | -1.05(-0.62%) |
Apr 03, 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 121,843 | +0.65(+0.39%) |
Apr 02, 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 104,528 | -4.19(-2.43%) |