Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 158.20 | 159.62 | 158.20 | 159.62 | 2,771 | +1.10(+0.69%) |
May 30, 2024 | 157.77 | 158.52 | 157.77 | 158.52 | 1,105 | +1.59(+1.01%) |
May 29, 2024 | 157.32 | 157.39 | 156.89 | 156.93 | 91,319 | -1.94(-1.22%) |
May 28, 2024 | 159.24 | 159.24 | 158.64 | 158.87 | 1,625 | -0.50(-0.31%) |
May 24, 2024 | 159.02 | 159.37 | 159.02 | 159.37 | 1,196 | +1.50(+0.95%) |
May 23, 2024 | 158.49 | 158.49 | 157.81 | 157.87 | 1,018 | -2.14(-1.34%) |
May 22, 2024 | 161.44 | 161.44 | 159.86 | 160.00 | 9,742 | -2.34(-1.44%) |
May 21, 2024 | 161.46 | 162.34 | 161.46 | 162.34 | 637 | +0.02(+0.01%) |
May 20, 2024 | 163.02 | 163.02 | 162.32 | 162.32 | 1,063 | -0.89(-0.54%) |
May 17, 2024 | 162.56 | 163.21 | 162.56 | 163.21 | 1,446 | +0.75(+0.46%) |
May 16, 2024 | 162.73 | 163.12 | 162.39 | 162.46 | 1,223 | -0.56(-0.35%) |
May 15, 2024 | 162.93 | 163.02 | 162.89 | 163.02 | 1,136 | +0.64(+0.39%) |
May 14, 2024 | 161.63 | 162.38 | 161.63 | 162.38 | 966 | +1.39(+0.86%) |
May 13, 2024 | 161.52 | 161.52 | 160.96 | 160.99 | 900 | +0.14(+0.09%) |
May 10, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 255 | -0.76(-0.47%) |
May 09, 2024 | 161.61 | 161.61 | 161.61 | 161.61 | 551 | +0.70(+0.44%) |
May 08, 2024 | 160.15 | 160.96 | 160.15 | 160.91 | 4,131 | -0.88(-0.54%) |
May 07, 2024 | 162.57 | 162.57 | 161.44 | 161.79 | 4,209 | -1.05(-0.64%) |
May 06, 2024 | 162.62 | 162.84 | 162.62 | 162.84 | 554 | +1.18(+0.73%) |
May 03, 2024 | 162.13 | 162.13 | 161.60 | 161.66 | 1,540 | +1.55(+0.97%) |
May 02, 2024 | 158.73 | 160.35 | 158.73 | 160.11 | 4,817 | +2.30(+1.46%) |
May 01, 2024 | 157.66 | 157.81 | 157.59 | 157.81 | 1,146 | -0.72(-0.45%) |
Apr 30, 2024 | 160.42 | 160.42 | 158.52 | 158.52 | 4,241 | -3.49(-2.15%) |
Apr 29, 2024 | 161.83 | 162.12 | 161.12 | 162.01 | 1,792 | +2.12(+1.33%) |
Apr 26, 2024 | 159.82 | 159.89 | 159.82 | 159.89 | 442 | +1.26(+0.79%) |
Apr 25, 2024 | 156.69 | 158.63 | 156.69 | 158.63 | 2,568 | -0.61(-0.39%) |
Apr 24, 2024 | 159.59 | 159.59 | 158.91 | 159.24 | 2,259 | +1.27(+0.81%) |
Apr 23, 2024 | 157.22 | 157.97 | 157.22 | 157.97 | 1,396 | +1.97(+1.26%) |
Apr 22, 2024 | 155.30 | 156.53 | 154.88 | 156.00 | 3,773 | +0.90(+0.58%) |
Apr 19, 2024 | 155.74 | 155.98 | 154.62 | 155.10 | 33,238 | -0.65(-0.42%) |
Apr 18, 2024 | 156.81 | 156.91 | 155.51 | 155.75 | 5,499 | -0.52(-0.33%) |
Apr 17, 2024 | 157.96 | 157.96 | 156.27 | 156.27 | 2,258 | -0.25(-0.16%) |
Apr 16, 2024 | 156.88 | 156.97 | 156.43 | 156.52 | 8,638 | -1.07(-0.68%) |
Apr 15, 2024 | 161.31 | 161.31 | 157.40 | 157.59 | 9,511 | -1.84(-1.16%) |
Apr 12, 2024 | 160.87 | 161.00 | 159.43 | 159.43 | 14,092 | -3.41(-2.10%) |
Apr 11, 2024 | 162.41 | 163.21 | 162.41 | 162.84 | 1,879 | +0.94(+0.58%) |
Apr 10, 2024 | 161.50 | 161.91 | 161.50 | 161.91 | 677 | -1.97(-1.20%) |
Apr 09, 2024 | 164.15 | 164.15 | 163.24 | 163.87 | 2,094 | +0.26(+0.16%) |
Apr 08, 2024 | 163.22 | 163.93 | 163.07 | 163.62 | 19,748 | +1.63(+1.01%) |
Apr 05, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 925 | +0.41(+0.25%) |
Apr 04, 2024 | 164.48 | 164.48 | 161.57 | 161.57 | 933 | -1.78(-1.09%) |
Apr 03, 2024 | 162.20 | 163.41 | 162.16 | 163.35 | 8,939 | +0.64(+0.39%) |
Apr 02, 2024 | 162.44 | 162.71 | 162.27 | 162.71 | 9,043 | -2.46(-1.49%) |
Apr 01, 2024 | 166.19 | 166.19 | 164.95 | 165.17 | 530 | -1.29(-0.77%) |
Mar 28, 2024 | 166.47 | 166.58 | 166.38 | 166.46 | 4,376 | -0.05(-0.03%) |
Mar 27, 2024 | 166.09 | 166.58 | 165.72 | 166.51 | 4,957 | +1.24(+0.75%) |
Mar 26, 2024 | 166.39 | 166.39 | 165.27 | 165.27 | 906 | +0.23(+0.14%) |
Mar 25, 2024 | 164.82 | 165.54 | 164.82 | 165.04 | 1,289 | -0.66(-0.40%) |
Mar 22, 2024 | 165.52 | 165.71 | 165.17 | 165.70 | 2,914 | -1.25(-0.75%) |
Mar 21, 2024 | 167.29 | 167.29 | 166.79 | 166.95 | 1,158 | +0.36(+0.21%) |
Mar 20, 2024 | 164.57 | 166.84 | 164.57 | 166.59 | 2,099 | +2.40(+1.46%) |
Mar 19, 2024 | 163.46 | 164.19 | 163.46 | 164.19 | 1,502 | +0.94(+0.58%) |
Mar 18, 2024 | 163.35 | 163.70 | 163.25 | 163.25 | 809 | +0.90(+0.56%) |
Mar 15, 2024 | 163.01 | 163.22 | 162.16 | 162.35 | 1,773 | -0.61(-0.37%) |
Mar 14, 2024 | 164.63 | 164.63 | 162.56 | 162.96 | 5,338 | -1.71(-1.04%) |
Mar 13, 2024 | 164.86 | 165.22 | 164.54 | 164.68 | 1,639 | -0.19(-0.12%) |
Mar 12, 2024 | 163.57 | 165.10 | 163.57 | 164.87 | 3,336 | +2.09(+1.29%) |
Mar 11, 2024 | 162.36 | 162.77 | 162.36 | 162.77 | 613 | -0.27(-0.17%) |
Mar 08, 2024 | 164.26 | 164.26 | 162.93 | 163.04 | 704 | -0.71(-0.43%) |
Mar 07, 2024 | 163.82 | 163.90 | 163.56 | 163.75 | 2,459 | +0.58(+0.35%) |
Mar 06, 2024 | 164.13 | 164.29 | 163.14 | 163.17 | 4,630 | +0.67(+0.41%) |
Mar 05, 2024 | 163.18 | 163.18 | 162.42 | 162.50 | 2,071 | -1.22(-0.74%) |
Mar 04, 2024 | 164.84 | 164.84 | 163.72 | 163.72 | 1,400 | -2.15(-1.30%) |