Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 147.52 | 153.19 | 147.48 | 152.95 | 192,339 | +5.68(+3.86%) |
May 30, 2024 | 145.61 | 147.95 | 144.63 | 147.27 | 145,256 | +2.73(+1.89%) |
May 29, 2024 | 144.72 | 146.56 | 144.32 | 144.54 | 99,253 | -2.00(-1.36%) |
May 28, 2024 | 148.67 | 148.80 | 146.03 | 146.53 | 73,691 | -1.12(-0.76%) |
May 24, 2024 | 147.54 | 148.16 | 145.43 | 147.65 | 64,040 | +1.36(+0.93%) |
May 23, 2024 | 149.44 | 149.44 | 145.18 | 146.29 | 81,390 | -2.72(-1.83%) |
May 22, 2024 | 149.16 | 149.26 | 145.15 | 149.02 | 186,007 | -0.34(-0.23%) |
May 21, 2024 | 149.69 | 150.72 | 148.78 | 149.36 | 80,048 | -1.09(-0.72%) |
May 20, 2024 | 149.91 | 152.70 | 149.43 | 150.45 | 87,111 | +0.49(+0.33%) |
May 17, 2024 | 150.34 | 150.34 | 149.03 | 149.96 | 67,859 | +0.75(+0.50%) |
May 16, 2024 | 152.83 | 152.89 | 147.81 | 149.21 | 116,342 | -4.08(-2.66%) |
May 15, 2024 | 149.56 | 153.31 | 149.56 | 153.29 | 118,279 | +4.85(+3.27%) |
May 14, 2024 | 149.25 | 149.25 | 146.78 | 148.44 | 71,455 | +0.76(+0.51%) |
May 13, 2024 | 152.29 | 152.29 | 147.65 | 147.68 | 93,586 | -4.07(-2.68%) |
May 10, 2024 | 148.48 | 151.83 | 148.03 | 151.75 | 120,120 | +3.31(+2.23%) |
May 09, 2024 | 147.46 | 149.25 | 146.79 | 148.44 | 93,842 | +1.46(+0.99%) |
May 08, 2024 | 144.18 | 147.39 | 144.18 | 146.98 | 121,454 | +1.95(+1.34%) |
May 07, 2024 | 149.58 | 150.99 | 142.18 | 145.04 | 278,852 | -8.13(-5.31%) |
May 06, 2024 | 152.29 | 155.31 | 152.29 | 153.17 | 94,519 | +1.48(+0.97%) |
May 03, 2024 | 155.08 | 155.08 | 151.46 | 151.69 | 56,568 | -0.50(-0.33%) |
May 02, 2024 | 150.66 | 152.65 | 149.02 | 152.19 | 86,764 | +3.37(+2.27%) |
May 01, 2024 | 150.26 | 151.36 | 148.41 | 148.82 | 70,172 | -1.01(-0.67%) |
Apr 30, 2024 | 150.93 | 152.72 | 149.74 | 149.83 | 96,082 | -1.77(-1.16%) |
Apr 29, 2024 | 151.07 | 153.09 | 150.55 | 151.59 | 126,401 | +1.26(+0.84%) |
Apr 26, 2024 | 149.33 | 152.49 | 146.96 | 150.34 | 117,619 | +1.26(+0.84%) |
Apr 25, 2024 | 148.62 | 150.34 | 148.16 | 149.08 | 87,948 | -1.65(-1.09%) |
Apr 24, 2024 | 150.40 | 152.78 | 148.80 | 150.72 | 118,440 | -0.28(-0.19%) |
Apr 23, 2024 | 148.96 | 151.53 | 147.83 | 151.00 | 135,297 | +2.67(+1.80%) |
Apr 22, 2024 | 150.26 | 150.62 | 148.32 | 148.33 | 163,642 | -0.39(-0.26%) |
Apr 19, 2024 | 148.35 | 150.81 | 148.27 | 148.72 | 109,144 | -0.24(-0.16%) |
Apr 18, 2024 | 151.82 | 153.41 | 148.59 | 148.96 | 90,624 | -2.76(-1.82%) |
Apr 17, 2024 | 156.16 | 156.28 | 151.60 | 151.72 | 112,117 | -3.01(-1.95%) |
Apr 16, 2024 | 155.41 | 155.84 | 152.77 | 154.74 | 97,858 | -2.34(-1.49%) |
Apr 15, 2024 | 158.91 | 158.91 | 155.78 | 157.08 | 59,120 | -0.03(-0.02%) |
Apr 12, 2024 | 158.65 | 159.73 | 155.39 | 157.11 | 64,347 | -2.53(-1.59%) |
Apr 11, 2024 | 159.37 | 160.43 | 158.19 | 159.65 | 104,909 | -0.29(-0.18%) |
Apr 10, 2024 | 160.76 | 161.26 | 157.98 | 159.94 | 85,119 | -5.25(-3.18%) |
Apr 09, 2024 | 165.93 | 167.46 | 163.09 | 165.19 | 82,699 | -0.75(-0.45%) |
Apr 08, 2024 | 170.09 | 170.09 | 165.84 | 165.93 | 63,996 | -3.35(-1.98%) |
Apr 05, 2024 | 167.14 | 170.12 | 167.14 | 169.29 | 100,881 | +1.63(+0.97%) |
Apr 04, 2024 | 168.15 | 169.68 | 166.18 | 167.66 | 163,585 | +1.72(+1.03%) |
Apr 03, 2024 | 161.96 | 167.61 | 161.96 | 165.94 | 85,024 | +2.90(+1.78%) |
Apr 02, 2024 | 163.73 | 166.11 | 161.23 | 163.04 | 207,961 | -1.67(-1.01%) |
Apr 01, 2024 | 167.76 | 167.76 | 162.68 | 164.71 | 68,007 | -3.72(-2.21%) |
Mar 28, 2024 | 166.41 | 170.29 | 165.36 | 168.43 | 125,848 | +1.72(+1.03%) |
Mar 27, 2024 | 161.94 | 166.71 | 161.94 | 166.71 | 101,318 | +6.57(+4.10%) |
Mar 26, 2024 | 160.25 | 161.58 | 159.96 | 160.15 | 57,868 | +0.50(+0.31%) |
Mar 25, 2024 | 162.16 | 162.73 | 159.64 | 159.65 | 72,809 | -2.17(-1.34%) |
Mar 22, 2024 | 165.06 | 165.68 | 161.28 | 161.81 | 64,749 | -2.69(-1.64%) |
Mar 21, 2024 | 160.18 | 164.62 | 160.18 | 164.51 | 83,180 | +5.06(+3.17%) |
Mar 20, 2024 | 155.09 | 160.57 | 154.35 | 159.45 | 60,775 | +4.05(+2.61%) |
Mar 19, 2024 | 154.38 | 157.11 | 154.08 | 155.40 | 54,570 | +1.00(+0.65%) |
Mar 18, 2024 | 155.93 | 157.24 | 154.07 | 154.40 | 76,945 | -1.34(-0.86%) |
Mar 15, 2024 | 153.81 | 157.18 | 152.37 | 155.74 | 189,647 | +1.15(+0.74%) |
Mar 14, 2024 | 157.50 | 157.50 | 152.70 | 154.59 | 141,033 | -2.41(-1.53%) |
Mar 13, 2024 | 157.65 | 158.16 | 155.06 | 156.99 | 87,011 | -0.52(-0.33%) |
Mar 12, 2024 | 155.27 | 157.66 | 153.34 | 157.51 | 65,319 | +1.67(+1.07%) |
Mar 11, 2024 | 159.97 | 160.68 | 154.30 | 155.84 | 82,706 | -5.22(-3.24%) |
Mar 08, 2024 | 154.93 | 161.13 | 154.93 | 161.06 | 163,002 | +6.60(+4.27%) |
Mar 07, 2024 | 153.58 | 155.45 | 153.09 | 154.47 | 81,877 | +2.16(+1.42%) |
Mar 06, 2024 | 151.43 | 155.20 | 150.14 | 152.31 | 126,684 | +1.95(+1.29%) |
Mar 05, 2024 | 151.74 | 152.86 | 150.26 | 150.37 | 94,040 | -2.19(-1.43%) |
Mar 04, 2024 | 154.73 | 156.75 | 152.09 | 152.55 | 81,327 | -2.35(-1.52%) |