Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 142.08 | 143.78 | 141.91 | 143.70 | 7,945,897 | +2.07(+1.46%) |
May 30, 2024 | 140.99 | 142.14 | 140.68 | 141.63 | 7,395,554 | +0.07(+0.05%) |
May 29, 2024 | 141.45 | 141.73 | 140.95 | 141.56 | 6,838,236 | -1.11(-0.78%) |
May 28, 2024 | 144.10 | 144.10 | 142.07 | 142.67 | 8,374,657 | -1.75(-1.21%) |
May 24, 2024 | 145.10 | 145.33 | 144.33 | 144.42 | 3,949,527 | -0.49(-0.34%) |
May 23, 2024 | 146.27 | 146.28 | 144.81 | 144.91 | 5,154,640 | -1.60(-1.09%) |
May 22, 2024 | 145.86 | 146.94 | 145.77 | 146.51 | 6,831,246 | +0.26(+0.18%) |
May 21, 2024 | 146.26 | 146.88 | 145.88 | 146.25 | 4,048,717 | +0.25(+0.17%) |
May 20, 2024 | 146.16 | 146.35 | 145.69 | 146.00 | 3,890,024 | -0.31(-0.21%) |
May 17, 2024 | 146.00 | 146.34 | 145.44 | 146.31 | 7,071,675 | +0.28(+0.19%) |
May 16, 2024 | 145.89 | 146.44 | 145.62 | 146.03 | 6,740,967 | -0.17(-0.12%) |
May 15, 2024 | 144.70 | 146.36 | 144.64 | 146.20 | 8,433,481 | +2.14(+1.49%) |
May 14, 2024 | 143.65 | 144.13 | 143.11 | 144.06 | 6,198,774 | +0.61(+0.43%) |
May 13, 2024 | 143.88 | 144.01 | 143.19 | 143.45 | 5,351,471 | -0.14(-0.10%) |
May 10, 2024 | 143.49 | 144.09 | 143.39 | 143.59 | 6,325,084 | +0.29(+0.20%) |
May 09, 2024 | 142.25 | 143.38 | 142.23 | 143.30 | 6,821,790 | +1.22(+0.86%) |
May 08, 2024 | 142.86 | 142.88 | 141.90 | 142.08 | 5,461,086 | -0.49(-0.34%) |
May 07, 2024 | 141.72 | 142.69 | 141.70 | 142.57 | 7,720,634 | +1.17(+0.83%) |
May 06, 2024 | 140.95 | 141.44 | 140.64 | 141.40 | 5,709,668 | +0.57(+0.40%) |
May 03, 2024 | 141.09 | 141.23 | 140.10 | 140.83 | 8,539,362 | +0.35(+0.25%) |
May 02, 2024 | 141.34 | 141.44 | 139.72 | 140.48 | 8,425,567 | -0.10(-0.07%) |
May 01, 2024 | 139.71 | 141.84 | 139.55 | 140.58 | 10,710,205 | +0.25(+0.18%) |
Apr 30, 2024 | 140.90 | 141.20 | 140.23 | 140.33 | 9,677,660 | -0.10(-0.07%) |
Apr 29, 2024 | 140.13 | 140.83 | 139.73 | 140.43 | 6,388,647 | +0.47(+0.34%) |
Apr 26, 2024 | 139.40 | 140.33 | 139.30 | 139.96 | 6,013,781 | +0.04(+0.03%) |
Apr 25, 2024 | 140.77 | 141.00 | 139.20 | 139.92 | 9,693,491 | -0.94(-0.67%) |
Apr 24, 2024 | 140.99 | 141.15 | 140.22 | 140.86 | 7,377,797 | -0.44(-0.31%) |
Apr 23, 2024 | 140.82 | 141.56 | 140.18 | 141.30 | 8,614,714 | +1.82(+1.30%) |
Apr 22, 2024 | 139.38 | 140.59 | 138.93 | 139.48 | 8,531,194 | +0.53(+0.38%) |
Apr 19, 2024 | 139.15 | 139.34 | 138.44 | 138.95 | 9,668,388 | +0.52(+0.38%) |
Apr 18, 2024 | 138.53 | 139.25 | 138.21 | 138.43 | 8,104,465 | -0.01(-0.01%) |
Apr 17, 2024 | 139.49 | 139.62 | 138.22 | 138.44 | 8,479,442 | -0.24(-0.17%) |
Apr 16, 2024 | 139.83 | 139.83 | 138.59 | 138.68 | 10,170,484 | +0.05(+0.04%) |
Apr 15, 2024 | 140.12 | 140.63 | 138.41 | 138.63 | 10,383,627 | -0.28(-0.20%) |
Apr 12, 2024 | 140.28 | 140.29 | 138.46 | 138.91 | 13,799,447 | -2.10(-1.49%) |
Apr 11, 2024 | 142.02 | 142.05 | 140.59 | 141.01 | 8,153,899 | -0.58(-0.41%) |
Apr 10, 2024 | 141.84 | 142.24 | 141.10 | 141.59 | 13,052,741 | -1.68(-1.17%) |
Apr 09, 2024 | 143.07 | 143.35 | 142.28 | 143.27 | 10,534,420 | +0.51(+0.36%) |
Apr 08, 2024 | 143.11 | 143.11 | 142.54 | 142.76 | 9,128,163 | -0.46(-0.32%) |
Apr 05, 2024 | 141.73 | 143.69 | 141.61 | 143.22 | 9,073,222 | +1.27(+0.89%) |
Apr 04, 2024 | 144.93 | 145.02 | 141.87 | 141.95 | 12,685,560 | -2.08(-1.44%) |
Apr 03, 2024 | 144.44 | 145.09 | 143.69 | 144.03 | 8,453,536 | -0.16(-0.11%) |
Apr 02, 2024 | 144.49 | 144.65 | 143.44 | 144.19 | 10,776,333 | -2.28(-1.56%) |
Apr 01, 2024 | 147.64 | 147.73 | 145.94 | 146.47 | 7,378,845 | -1.26(-0.85%) |
Mar 28, 2024 | 147.92 | 148.13 | 147.68 | 147.73 | 8,090,206 | +0.02(+0.01%) |
Mar 27, 2024 | 147.01 | 147.71 | 146.62 | 147.71 | 8,797,504 | +1.94(+1.33%) |
Mar 26, 2024 | 145.53 | 145.94 | 145.14 | 145.77 | 6,942,405 | +0.53(+0.36%) |
Mar 25, 2024 | 145.71 | 145.86 | 145.01 | 145.24 | 5,252,970 | -0.20(-0.14%) |
Mar 22, 2024 | 145.85 | 146.22 | 145.26 | 145.44 | 5,537,238 | -0.20(-0.14%) |
Mar 21, 2024 | 145.75 | 146.17 | 145.34 | 145.64 | 8,864,952 | +0.19(+0.13%) |
Mar 20, 2024 | 145.43 | 145.50 | 144.63 | 145.45 | 8,268,172 | -0.33(-0.23%) |
Mar 19, 2024 | 144.94 | 145.87 | 144.52 | 145.78 | 5,240,259 | +0.96(+0.66%) |
Mar 18, 2024 | 145.43 | 145.57 | 144.72 | 144.82 | 6,407,017 | -0.02(-0.01%) |
Mar 15, 2024 | 144.50 | 145.14 | 144.32 | 144.84 | 10,608,643 | -0.58(-0.40%) |
Mar 14, 2024 | 146.02 | 146.13 | 144.60 | 145.41 | 9,640,425 | -0.52(-0.35%) |
Mar 13, 2024 | 147.06 | 147.17 | 145.37 | 145.93 | 7,902,292 | -0.57(-0.39%) |
Mar 12, 2024 | 145.92 | 146.86 | 145.44 | 146.50 | 7,169,644 | +0.68(+0.46%) |
Mar 11, 2024 | 145.57 | 146.08 | 144.77 | 145.82 | 7,751,784 | -0.08(-0.05%) |
Mar 08, 2024 | 146.03 | 146.72 | 145.64 | 145.90 | 7,830,688 | -0.27(-0.18%) |
Mar 07, 2024 | 145.85 | 146.52 | 145.65 | 146.17 | 6,457,444 | +0.68(+0.47%) |
Mar 06, 2024 | 144.78 | 146.03 | 144.78 | 145.50 | 8,114,581 | +0.99(+0.68%) |
Mar 05, 2024 | 145.64 | 145.88 | 144.03 | 144.51 | 9,778,609 | -1.09(-0.75%) |
Mar 04, 2024 | 145.40 | 146.15 | 145.25 | 145.59 | 10,696,248 | -0.22(-0.15%) |