Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 147.93 | 147.93 | 146.02 | 147.93 | 937 | -1.12(-0.75%) |
May 30, 2024 | 150.00 | 150.00 | 149.05 | 149.05 | 544 | -2.89(-1.90%) |
May 29, 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 633 | +0.36(+0.24%) |
May 28, 2024 | 151.00 | 154.73 | 150.00 | 151.58 | 3,973 | -0.34(-0.22%) |
May 24, 2024 | 151.90 | 152.13 | 151.20 | 151.92 | 4,083 | +1.37(+0.91%) |
May 23, 2024 | 153.31 | 153.81 | 150.50 | 150.55 | 1,891 | -0.11(-0.07%) |
May 20, 2024 | 150.66 | 337 | +3.12(+2.12%) | |||
May 17, 2024 | 147.79 | 147.79 | 147.54 | 147.54 | 1,419 | -0.07(-0.05%) |
May 16, 2024 | 145.00 | 147.61 | 145.00 | 147.61 | 723 | +3.22(+2.23%) |
May 15, 2024 | 144.38 | 144.39 | 142.39 | 144.39 | 1,886 | +4.14(+2.96%) |
May 14, 2024 | 141.35 | 141.35 | 139.78 | 140.25 | 9,229 | -1.35(-0.96%) |
May 13, 2024 | 142.24 | 142.24 | 139.20 | 141.60 | 1,033 | -2.85(-1.98%) |
May 10, 2024 | 144.87 | 145.16 | 143.75 | 144.45 | 8,148 | +3.40(+2.41%) |
May 09, 2024 | 141.34 | 141.34 | 141.05 | 141.05 | 814 | +4.86(+3.57%) |
May 08, 2024 | 135.30 | 136.40 | 135.30 | 136.19 | 2,156 | -1.33(-0.97%) |
May 07, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 421 | +0.15(+0.11%) |
May 06, 2024 | 136.50 | 137.37 | 136.50 | 137.37 | 1,385 | +1.16(+0.85%) |
May 03, 2024 | 133.67 | 137.40 | 133.67 | 136.21 | 3,665 | +5.11(+3.90%) |
May 02, 2024 | 129.92 | 131.21 | 126.61 | 131.10 | 6,113 | -2.55(-1.91%) |
May 01, 2024 | 135.09 | 135.09 | 130.70 | 133.65 | 1,396 | -1.71(-1.26%) |
Apr 30, 2024 | 136.00 | 136.00 | 135.36 | 135.36 | 1,688 | +0.04(+0.03%) |
Apr 29, 2024 | 135.69 | 136.70 | 133.78 | 135.32 | 1,792 | -7.22(-5.07%) |
Apr 26, 2024 | 138.75 | 142.55 | 138.75 | 142.54 | 1,641 | -6.30(-4.23%) |
Apr 25, 2024 | 147.58 | 148.84 | 147.58 | 148.84 | 597 | -1.03(-0.68%) |
Apr 24, 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 557 | +5.00(+3.46%) |
Apr 23, 2024 | 142.90 | 144.86 | 142.90 | 144.86 | 1,165 | +4.36(+3.10%) |
Apr 22, 2024 | 140.00 | 142.23 | 138.09 | 140.50 | 1,807 | -1.30(-0.91%) |
Apr 19, 2024 | 143.32 | 145.03 | 141.80 | 141.80 | 1,366 | -3.63(-2.50%) |
Apr 18, 2024 | 147.61 | 147.61 | 145.30 | 145.43 | 1,393 | -5.64(-3.73%) |
Apr 17, 2024 | 152.65 | 152.65 | 151.07 | 151.07 | 1,427 | -1.51(-0.99%) |
Apr 16, 2024 | 152.28 | 152.58 | 150.59 | 152.58 | 1,672 | +3.15(+2.11%) |
Apr 15, 2024 | 152.05 | 152.05 | 149.43 | 149.43 | 1,021 | -3.57(-2.33%) |
Apr 12, 2024 | 153.50 | 153.50 | 153.00 | 153.00 | 1,022 | -3.25(-2.08%) |
Apr 11, 2024 | 152.36 | 156.25 | 152.36 | 156.25 | 5,872 | +0.05(+0.03%) |
Apr 10, 2024 | 156.87 | 156.87 | 155.96 | 156.20 | 1,313 | -2.05(-1.29%) |
Apr 09, 2024 | 161.50 | 161.50 | 158.25 | 158.25 | 631 | -6.57(-3.99%) |
Apr 05, 2024 | 164.82 | 602 | +0.74(+0.45%) | |||
Apr 04, 2024 | 164.20 | 165.00 | 161.74 | 164.08 | 2,918 | +4.07(+2.55%) |
Apr 03, 2024 | 161.40 | 161.40 | 160.01 | 160.01 | 772 | +3.51(+2.24%) |
Apr 02, 2024 | 155.00 | 156.70 | 155.00 | 156.50 | 2,693 | +5.04(+3.33%) |