Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 143.27 | 144.32 | 142.24 | 144.32 | 26,292 | +1.42(+0.99%) |
May 30, 2024 | 143.04 | 143.28 | 142.72 | 142.90 | 13,490 | -0.14(-0.10%) |
May 29, 2024 | 143.28 | 143.37 | 143.04 | 143.04 | 15,483 | -1.21(-0.84%) |
May 28, 2024 | 145.13 | 145.13 | 143.85 | 144.25 | 17,052 | -0.75(-0.51%) |
May 24, 2024 | 144.82 | 145.21 | 144.80 | 145.00 | 12,887 | +0.77(+0.53%) |
May 23, 2024 | 146.01 | 146.01 | 144.07 | 144.22 | 14,740 | -1.20(-0.82%) |
May 22, 2024 | 145.59 | 145.84 | 145.02 | 145.42 | 68,849 | -0.31(-0.21%) |
May 21, 2024 | 145.59 | 145.73 | 145.37 | 145.73 | 29,621 | +0.22(+0.15%) |
May 20, 2024 | 145.89 | 145.95 | 145.51 | 145.51 | 153,000 | -0.10(-0.07%) |
May 17, 2024 | 145.45 | 145.61 | 145.35 | 145.61 | 133,262 | +0.14(+0.10%) |
May 16, 2024 | 145.78 | 145.93 | 145.47 | 145.47 | 41,831 | -0.05(-0.04%) |
May 15, 2024 | 144.53 | 145.53 | 144.53 | 145.53 | 118,637 | +1.52(+1.06%) |
May 14, 2024 | 143.59 | 144.00 | 143.25 | 144.00 | 10,997 | +0.61(+0.42%) |
May 13, 2024 | 143.93 | 143.93 | 143.31 | 143.40 | 12,945 | -0.11(-0.08%) |
May 10, 2024 | 143.56 | 143.62 | 143.24 | 143.50 | 9,457 | +0.57(+0.40%) |
May 09, 2024 | 142.22 | 142.93 | 142.22 | 142.93 | 199,557 | +0.65(+0.46%) |
May 08, 2024 | 141.72 | 142.34 | 141.72 | 142.28 | 8,516 | +0.12(+0.08%) |
May 07, 2024 | 142.09 | 142.26 | 141.97 | 142.16 | 8,469 | +0.60(+0.43%) |
May 06, 2024 | 140.82 | 141.56 | 140.82 | 141.56 | 12,019 | +1.27(+0.91%) |
May 03, 2024 | 140.33 | 140.38 | 139.58 | 140.29 | 10,266 | +1.20(+0.86%) |
May 02, 2024 | 138.54 | 139.30 | 138.43 | 139.09 | 10,655 | +0.84(+0.61%) |
May 01, 2024 | 138.29 | 139.80 | 138.08 | 138.24 | 12,225 | -0.45(-0.32%) |
Apr 30, 2024 | 139.87 | 140.18 | 138.66 | 138.69 | 20,819 | -1.65(-1.18%) |
Apr 29, 2024 | 140.16 | 140.39 | 139.90 | 140.34 | 13,961 | +0.36(+0.26%) |
Apr 26, 2024 | 139.91 | 140.42 | 139.91 | 139.98 | 11,641 | +0.65(+0.46%) |
Apr 25, 2024 | 138.50 | 139.59 | 138.16 | 139.33 | 8,031 | -0.61(-0.43%) |
Apr 24, 2024 | 140.24 | 140.24 | 139.37 | 139.94 | 23,911 | +0.01(+0.01%) |
Apr 23, 2024 | 139.54 | 140.08 | 139.54 | 139.93 | 18,659 | +1.36(+0.98%) |
Apr 22, 2024 | 138.14 | 139.41 | 137.94 | 138.57 | 11,272 | +0.94(+0.68%) |
Apr 19, 2024 | 138.03 | 138.20 | 137.39 | 137.63 | 13,756 | -0.41(-0.30%) |
Apr 18, 2024 | 138.14 | 138.92 | 137.79 | 138.04 | 23,506 | +0.01(+0.01%) |
Apr 17, 2024 | 138.90 | 138.90 | 137.88 | 138.03 | 14,902 | -0.45(-0.32%) |
Apr 16, 2024 | 138.92 | 139.10 | 138.42 | 138.48 | 28,505 | -0.30(-0.22%) |
Apr 15, 2024 | 141.29 | 141.29 | 138.62 | 138.78 | 16,792 | -1.13(-0.81%) |
Apr 12, 2024 | 141.16 | 141.16 | 139.65 | 139.91 | 12,354 | -1.93(-1.36%) |
Apr 11, 2024 | 141.98 | 142.21 | 140.84 | 141.84 | 11,967 | +0.33(+0.23%) |
Apr 10, 2024 | 141.15 | 141.79 | 141.05 | 141.51 | 17,632 | -1.36(-0.95%) |
Apr 09, 2024 | 142.80 | 142.88 | 141.89 | 142.87 | 12,703 | +0.08(+0.06%) |
Apr 08, 2024 | 143.16 | 143.16 | 142.74 | 142.79 | 8,454 | -0.11(-0.08%) |
Apr 05, 2024 | 142.27 | 143.16 | 142.26 | 142.90 | 16,840 | +1.22(+0.86%) |
Apr 04, 2024 | 144.21 | 144.22 | 141.67 | 141.68 | 11,041 | -1.66(-1.16%) |
Apr 03, 2024 | 143.68 | 143.68 | 143.10 | 143.34 | 25,386 | +0.09(+0.06%) |
Apr 02, 2024 | 143.47 | 143.47 | 142.78 | 143.25 | 19,600 | -0.96(-0.66%) |
Apr 01, 2024 | 144.77 | 144.77 | 143.85 | 144.20 | 27,498 | -0.46(-0.32%) |
Mar 28, 2024 | 144.50 | 144.80 | 144.48 | 144.66 | 17,695 | +0.40(+0.28%) |
Mar 27, 2024 | 143.84 | 144.30 | 143.42 | 144.26 | 28,822 | +1.33(+0.93%) |
Mar 26, 2024 | 143.30 | 143.60 | 142.93 | 142.93 | 40,790 | -0.32(-0.22%) |
Mar 25, 2024 | 143.12 | 143.46 | 143.12 | 143.25 | 9,088 | -0.48(-0.33%) |
Mar 22, 2024 | 144.08 | 144.10 | 143.62 | 143.72 | 17,582 | -0.42(-0.29%) |
Mar 21, 2024 | 144.36 | 144.55 | 144.06 | 144.14 | 23,161 | +0.72(+0.50%) |
Mar 20, 2024 | 142.25 | 143.49 | 142.25 | 143.43 | 44,486 | +0.98(+0.69%) |
Mar 19, 2024 | 141.21 | 142.45 | 141.21 | 142.45 | 10,747 | +0.85(+0.60%) |
Mar 18, 2024 | 142.01 | 142.13 | 141.60 | 141.60 | 15,945 | +0.55(+0.39%) |
Mar 15, 2024 | 141.01 | 141.34 | 140.87 | 141.04 | 7,082 | -0.72(-0.50%) |
Mar 14, 2024 | 142.31 | 142.35 | 141.00 | 141.76 | 20,147 | -0.46(-0.32%) |
Mar 13, 2024 | 142.38 | 142.48 | 142.03 | 142.22 | 13,845 | -0.14(-0.10%) |
Mar 12, 2024 | 141.82 | 142.44 | 141.25 | 142.35 | 16,082 | +1.15(+0.82%) |
Mar 11, 2024 | 140.80 | 141.21 | 140.31 | 141.20 | 13,940 | +0.06(+0.04%) |
Mar 08, 2024 | 142.16 | 142.34 | 141.00 | 141.14 | 18,896 | -0.91(-0.64%) |
Mar 07, 2024 | 141.64 | 142.13 | 141.64 | 142.06 | 13,976 | +1.20(+0.85%) |
Mar 06, 2024 | 140.75 | 141.28 | 140.57 | 140.85 | 11,496 | +0.90(+0.65%) |
Mar 05, 2024 | 140.77 | 140.77 | 139.42 | 139.95 | 41,311 | -1.07(-0.76%) |
Mar 04, 2024 | 140.99 | 141.35 | 140.98 | 141.02 | 11,010 | +0.12(+0.08%) |