Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 170.19 | 175.98 | 168.53 | 175.97 | 65,767 | +6.98(+4.13%) |
May 30, 2024 | 168.98 | 170.48 | 168.02 | 168.99 | 30,015 | +1.59(+0.95%) |
May 29, 2024 | 168.15 | 171.73 | 167.40 | 167.40 | 36,840 | -3.06(-1.80%) |
May 28, 2024 | 172.18 | 173.56 | 170.03 | 170.46 | 29,077 | -0.96(-0.56%) |
May 24, 2024 | 169.40 | 171.94 | 169.40 | 171.42 | 28,683 | +2.00(+1.18%) |
May 23, 2024 | 170.26 | 171.22 | 168.49 | 169.41 | 51,972 | +0.67(+0.40%) |
May 22, 2024 | 172.00 | 175.37 | 168.75 | 168.75 | 38,914 | -2.59(-1.51%) |
May 21, 2024 | 174.04 | 174.04 | 171.20 | 171.34 | 44,847 | -2.36(-1.36%) |
May 20, 2024 | 171.16 | 177.64 | 169.19 | 173.69 | 60,052 | +3.89(+2.29%) |
May 17, 2024 | 171.16 | 171.16 | 168.49 | 169.80 | 40,395 | -0.43(-0.25%) |
May 16, 2024 | 171.51 | 172.96 | 169.29 | 170.23 | 43,464 | +0.97(+0.57%) |
May 15, 2024 | 166.53 | 170.83 | 166.53 | 169.27 | 40,862 | +2.75(+1.65%) |
May 14, 2024 | 165.50 | 166.85 | 164.15 | 166.52 | 22,299 | +2.63(+1.60%) |
May 13, 2024 | 165.21 | 165.61 | 163.38 | 163.89 | 39,800 | -0.04(-0.02%) |
May 10, 2024 | 163.22 | 164.36 | 163.22 | 163.93 | 28,218 | +0.71(+0.43%) |
May 09, 2024 | 162.18 | 164.12 | 160.14 | 163.22 | 23,247 | +2.32(+1.44%) |
May 08, 2024 | 160.93 | 162.47 | 159.87 | 160.91 | 36,758 | -0.02(-0.01%) |
May 07, 2024 | 159.96 | 163.05 | 159.51 | 160.93 | 37,573 | +0.97(+0.60%) |
May 06, 2024 | 154.59 | 162.01 | 154.59 | 159.96 | 44,195 | +6.90(+4.51%) |
May 03, 2024 | 155.64 | 155.64 | 146.10 | 153.07 | 28,214 | +0.22(+0.14%) |
May 02, 2024 | 155.60 | 162.19 | 146.96 | 152.85 | 28,643 | +4.05(+2.72%) |
May 01, 2024 | 145.10 | 148.94 | 143.21 | 148.80 | 23,727 | +4.42(+3.06%) |
Apr 30, 2024 | 146.89 | 148.75 | 144.27 | 144.38 | 22,224 | -3.18(-2.15%) |
Apr 29, 2024 | 149.21 | 150.25 | 147.55 | 147.55 | 16,203 | -1.42(-0.96%) |
Apr 26, 2024 | 145.48 | 149.02 | 143.84 | 148.98 | 21,705 | +2.68(+1.83%) |
Apr 25, 2024 | 146.96 | 148.94 | 146.30 | 146.30 | 25,556 | -1.26(-0.86%) |
Apr 24, 2024 | 148.29 | 148.29 | 146.14 | 147.56 | 23,297 | -0.76(-0.51%) |
Apr 23, 2024 | 147.96 | 149.06 | 147.25 | 148.32 | 12,419 | +1.79(+1.22%) |
Apr 22, 2024 | 144.33 | 147.80 | 143.70 | 146.53 | 30,355 | +1.59(+1.10%) |
Apr 19, 2024 | 141.87 | 145.32 | 141.87 | 144.94 | 24,591 | +2.20(+1.54%) |
Apr 18, 2024 | 137.86 | 143.59 | 137.86 | 142.74 | 33,670 | +2.03(+1.44%) |
Apr 17, 2024 | 140.97 | 142.22 | 139.60 | 140.71 | 34,071 | -0.85(-0.60%) |
Apr 16, 2024 | 141.69 | 142.93 | 141.20 | 141.55 | 19,086 | -1.18(-0.83%) |
Apr 15, 2024 | 143.74 | 144.60 | 141.09 | 142.74 | 24,204 | +0.00(+0.00%) |
Apr 12, 2024 | 143.19 | 144.69 | 141.01 | 142.74 | 27,050 | -1.67(-1.16%) |
Apr 11, 2024 | 145.86 | 145.86 | 141.14 | 144.41 | 30,258 | -0.30(-0.21%) |
Apr 10, 2024 | 143.19 | 144.84 | 142.90 | 144.71 | 39,011 | -0.50(-0.34%) |
Apr 09, 2024 | 145.35 | 147.03 | 145.03 | 145.20 | 31,622 | -1.81(-1.23%) |
Apr 08, 2024 | 146.60 | 147.97 | 146.49 | 147.01 | 13,030 | +0.52(+0.35%) |
Apr 05, 2024 | 147.80 | 149.73 | 146.50 | 146.50 | 22,985 | +0.83(+0.57%) |
Apr 04, 2024 | 150.10 | 150.26 | 144.88 | 145.67 | 32,233 | -4.12(-2.75%) |
Apr 03, 2024 | 148.29 | 152.34 | 147.52 | 149.79 | 25,888 | +0.83(+0.55%) |
Apr 02, 2024 | 147.61 | 150.17 | 147.61 | 148.97 | 29,928 | +0.09(+0.06%) |
Apr 01, 2024 | 149.97 | 151.24 | 145.75 | 148.88 | 34,919 | +0.03(+0.02%) |
Mar 28, 2024 | 146.03 | 150.19 | 145.68 | 148.85 | 75,120 | +3.57(+2.46%) |
Mar 27, 2024 | 145.32 | 148.26 | 142.87 | 145.27 | 35,716 | +1.00(+0.70%) |
Mar 26, 2024 | 143.80 | 145.17 | 142.90 | 144.27 | 22,801 | +1.56(+1.09%) |
Mar 25, 2024 | 142.55 | 142.71 | 138.81 | 142.71 | 22,848 | +0.46(+0.32%) |
Mar 22, 2024 | 142.19 | 144.04 | 141.69 | 142.25 | 24,130 | +1.50(+1.07%) |
Mar 21, 2024 | 141.80 | 142.30 | 140.75 | 140.75 | 19,300 | +0.51(+0.36%) |
Mar 20, 2024 | 139.10 | 140.24 | 137.97 | 140.24 | 19,920 | +0.94(+0.67%) |
Mar 19, 2024 | 139.76 | 141.14 | 139.24 | 139.30 | 14,542 | -0.05(-0.04%) |
Mar 18, 2024 | 140.43 | 141.87 | 139.35 | 139.35 | 16,188 | -1.72(-1.22%) |
Mar 15, 2024 | 139.52 | 141.68 | 139.50 | 141.07 | 61,090 | +0.51(+0.36%) |
Mar 14, 2024 | 141.78 | 142.13 | 140.03 | 140.57 | 30,522 | -0.72(-0.51%) |
Mar 13, 2024 | 138.86 | 141.35 | 138.72 | 141.28 | 38,105 | +1.39(+1.00%) |
Mar 12, 2024 | 138.18 | 140.06 | 135.40 | 139.89 | 29,845 | +0.36(+0.26%) |
Mar 11, 2024 | 138.44 | 140.22 | 137.43 | 139.53 | 28,454 | -0.68(-0.48%) |
Mar 08, 2024 | 139.29 | 142.63 | 138.19 | 140.21 | 42,402 | +2.03(+1.47%) |
Mar 07, 2024 | 137.06 | 140.85 | 134.44 | 138.18 | 40,568 | +1.17(+0.85%) |
Mar 06, 2024 | 134.48 | 138.65 | 133.97 | 137.00 | 44,459 | +2.08(+1.54%) |
Mar 05, 2024 | 138.31 | 139.27 | 134.80 | 134.92 | 28,781 | -2.98(-2.16%) |
Mar 04, 2024 | 130.82 | 140.77 | 130.82 | 137.90 | 66,050 | +8.37(+6.46%) |