Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 170.06 | 172.14 | 169.09 | 172.11 | 481,112 | +2.58(+1.52%) |
May 30, 2024 | 168.95 | 169.90 | 168.34 | 169.53 | 811,207 | +0.48(+0.28%) |
May 29, 2024 | 171.67 | 171.81 | 168.50 | 169.05 | 414,205 | -3.44(-1.99%) |
May 28, 2024 | 174.96 | 174.96 | 172.38 | 172.49 | 577,983 | -3.30(-1.88%) |
May 24, 2024 | 173.54 | 176.03 | 173.05 | 175.79 | 471,898 | +3.07(+1.78%) |
May 23, 2024 | 174.21 | 174.46 | 171.53 | 172.72 | 337,992 | +0.09(+0.05%) |
May 22, 2024 | 173.01 | 174.55 | 171.57 | 172.63 | 370,475 | -0.47(-0.27%) |
May 21, 2024 | 171.60 | 173.15 | 170.40 | 173.10 | 250,063 | +1.80(+1.05%) |
May 20, 2024 | 170.61 | 171.82 | 169.85 | 171.30 | 233,247 | +0.28(+0.16%) |
May 17, 2024 | 171.49 | 171.58 | 170.62 | 171.02 | 277,357 | +0.00(+0.00%) |
May 16, 2024 | 169.85 | 171.76 | 169.14 | 171.02 | 244,577 | +1.24(+0.73%) |
May 15, 2024 | 167.63 | 170.05 | 166.81 | 169.78 | 303,961 | +3.22(+1.94%) |
May 14, 2024 | 166.36 | 167.31 | 165.28 | 166.56 | 320,873 | +0.34(+0.20%) |
May 13, 2024 | 166.72 | 167.68 | 166.00 | 166.22 | 258,605 | -0.29(-0.17%) |
May 10, 2024 | 166.56 | 168.02 | 165.80 | 166.51 | 252,230 | -0.09(-0.05%) |
May 09, 2024 | 166.21 | 168.35 | 165.74 | 166.59 | 351,208 | +0.91(+0.55%) |
May 08, 2024 | 165.34 | 167.36 | 164.14 | 165.68 | 386,089 | +0.02(+0.01%) |
May 07, 2024 | 166.76 | 166.76 | 164.92 | 165.66 | 287,300 | -0.14(-0.08%) |
May 06, 2024 | 163.09 | 167.00 | 163.09 | 165.80 | 413,622 | +2.31(+1.41%) |
May 03, 2024 | 163.25 | 164.85 | 160.37 | 163.49 | 624,144 | +1.77(+1.09%) |
May 02, 2024 | 153.47 | 164.66 | 152.35 | 161.72 | 1,550,281 | +11.39(+7.58%) |
May 01, 2024 | 150.11 | 151.86 | 148.71 | 150.33 | 408,191 | +0.38(+0.25%) |
Apr 30, 2024 | 151.44 | 152.66 | 149.84 | 149.95 | 430,264 | -2.49(-1.63%) |
Apr 29, 2024 | 154.01 | 154.11 | 151.66 | 152.44 | 273,218 | -0.78(-0.51%) |
Apr 26, 2024 | 151.80 | 154.08 | 151.30 | 153.23 | 280,934 | +1.82(+1.20%) |
Apr 25, 2024 | 150.88 | 151.98 | 148.66 | 151.41 | 260,991 | -0.06(-0.04%) |
Apr 24, 2024 | 152.39 | 154.04 | 150.93 | 151.47 | 230,879 | -0.95(-0.63%) |
Apr 23, 2024 | 152.54 | 153.45 | 152.05 | 152.42 | 325,898 | +0.60(+0.39%) |
Apr 22, 2024 | 150.05 | 152.83 | 149.95 | 151.83 | 357,294 | +2.75(+1.84%) |
Apr 19, 2024 | 149.65 | 150.48 | 148.37 | 149.08 | 419,399 | -0.57(-0.38%) |
Apr 18, 2024 | 151.89 | 151.89 | 149.20 | 149.65 | 383,480 | -2.04(-1.35%) |
Apr 17, 2024 | 152.03 | 152.59 | 150.41 | 151.69 | 363,445 | +0.56(+0.37%) |
Apr 16, 2024 | 151.58 | 152.04 | 150.66 | 151.13 | 245,791 | -0.26(-0.17%) |
Apr 15, 2024 | 152.31 | 153.67 | 151.18 | 151.39 | 270,499 | +0.17(+0.11%) |
Apr 12, 2024 | 152.11 | 152.87 | 150.97 | 151.22 | 301,265 | -2.15(-1.40%) |
Apr 11, 2024 | 152.76 | 153.54 | 150.53 | 153.38 | 292,137 | +1.37(+0.90%) |
Apr 10, 2024 | 152.19 | 152.57 | 150.88 | 152.01 | 249,304 | -1.36(-0.89%) |
Apr 09, 2024 | 153.01 | 153.42 | 151.07 | 153.37 | 212,315 | +0.57(+0.37%) |
Apr 08, 2024 | 151.27 | 153.06 | 151.09 | 152.80 | 217,530 | +2.01(+1.34%) |
Apr 05, 2024 | 150.61 | 151.75 | 150.38 | 150.79 | 230,555 | -0.21(-0.14%) |
Apr 04, 2024 | 151.96 | 152.70 | 150.16 | 151.00 | 395,285 | -0.29(-0.19%) |
Apr 03, 2024 | 150.93 | 152.34 | 150.68 | 151.28 | 247,870 | -0.29(-0.19%) |
Apr 02, 2024 | 152.62 | 153.23 | 150.94 | 151.57 | 258,514 | -2.55(-1.66%) |
Apr 01, 2024 | 154.40 | 154.66 | 152.90 | 154.12 | 191,659 | -0.53(-0.34%) |
Mar 28, 2024 | 154.98 | 156.48 | 153.79 | 154.65 | 461,727 | -0.12(-0.08%) |
Mar 27, 2024 | 154.71 | 155.47 | 154.25 | 154.77 | 748,272 | +0.85(+0.55%) |
Mar 26, 2024 | 154.85 | 155.24 | 153.91 | 153.91 | 331,221 | -0.51(-0.33%) |
Mar 25, 2024 | 154.78 | 156.25 | 153.51 | 154.42 | 295,975 | -0.75(-0.49%) |
Mar 22, 2024 | 155.20 | 155.57 | 154.25 | 155.17 | 243,293 | +0.05(+0.03%) |
Mar 21, 2024 | 156.48 | 156.66 | 155.08 | 155.12 | 327,344 | -1.35(-0.86%) |
Mar 20, 2024 | 156.12 | 156.54 | 154.99 | 156.47 | 191,864 | +0.44(+0.28%) |
Mar 19, 2024 | 155.16 | 156.36 | 154.08 | 156.04 | 217,369 | +0.48(+0.31%) |
Mar 18, 2024 | 156.32 | 157.04 | 155.16 | 155.56 | 265,983 | -0.59(-0.38%) |
Mar 15, 2024 | 155.30 | 156.58 | 154.93 | 156.16 | 371,184 | +0.14(+0.09%) |
Mar 14, 2024 | 157.72 | 157.78 | 153.85 | 156.02 | 364,899 | +0.80(+0.52%) |
Mar 13, 2024 | 157.39 | 158.42 | 154.55 | 155.21 | 449,553 | -2.09(-1.33%) |
Mar 12, 2024 | 157.62 | 157.99 | 156.68 | 157.31 | 247,504 | +0.21(+0.13%) |
Mar 11, 2024 | 154.50 | 157.28 | 154.06 | 157.10 | 369,344 | +1.60(+1.03%) |
Mar 08, 2024 | 155.91 | 157.59 | 155.20 | 155.50 | 262,693 | +0.10(+0.06%) |
Mar 07, 2024 | 156.95 | 157.59 | 155.15 | 155.40 | 249,726 | -0.88(-0.56%) |
Mar 06, 2024 | 156.41 | 157.33 | 155.73 | 156.28 | 325,353 | +0.54(+0.34%) |
Mar 05, 2024 | 158.00 | 158.08 | 154.46 | 155.75 | 212,344 | -1.69(-1.07%) |
Mar 04, 2024 | 157.91 | 158.25 | 156.67 | 157.44 | 183,128 | -0.65(-0.41%) |