Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 147.69 | 149.89 | 146.58 | 149.70 | 2,167,562 | +1.45(+0.98%) |
May 30, 2024 | 148.32 | 148.64 | 147.18 | 148.25 | 1,179,604 | +0.26(+0.18%) |
May 29, 2024 | 148.87 | 148.95 | 147.38 | 147.99 | 1,452,105 | -2.41(-1.60%) |
May 28, 2024 | 151.21 | 152.30 | 150.06 | 150.40 | 1,290,766 | -0.47(-0.31%) |
May 24, 2024 | 151.02 | 152.18 | 150.68 | 150.87 | 1,180,064 | +0.87(+0.58%) |
May 23, 2024 | 152.32 | 152.32 | 149.83 | 150.00 | 1,753,068 | -1.01(-0.67%) |
May 22, 2024 | 150.84 | 152.13 | 150.52 | 151.01 | 1,417,865 | -0.14(-0.09%) |
May 21, 2024 | 150.37 | 151.66 | 150.25 | 151.15 | 998,199 | +0.11(+0.07%) |
May 20, 2024 | 150.18 | 151.30 | 149.56 | 151.04 | 759,274 | +0.68(+0.45%) |
May 17, 2024 | 150.92 | 150.94 | 149.93 | 150.36 | 1,052,717 | -0.08(-0.05%) |
May 16, 2024 | 150.98 | 151.49 | 150.32 | 150.44 | 1,512,754 | -0.37(-0.24%) |
May 15, 2024 | 149.36 | 151.08 | 149.15 | 150.81 | 1,347,664 | +2.16(+1.45%) |
May 14, 2024 | 147.86 | 148.79 | 147.41 | 148.65 | 1,202,934 | +1.44(+0.98%) |
May 13, 2024 | 146.19 | 147.32 | 146.05 | 147.21 | 1,443,563 | +1.64(+1.13%) |
May 10, 2024 | 146.37 | 146.56 | 145.25 | 145.56 | 1,223,171 | +0.09(+0.06%) |
May 09, 2024 | 144.38 | 145.72 | 143.87 | 145.47 | 1,329,780 | +1.29(+0.90%) |
May 08, 2024 | 141.87 | 144.29 | 141.87 | 144.18 | 1,285,385 | +1.55(+1.09%) |
May 07, 2024 | 142.35 | 143.42 | 142.31 | 142.63 | 1,425,816 | +1.02(+0.72%) |
May 06, 2024 | 141.87 | 142.24 | 140.54 | 141.61 | 1,959,835 | +0.22(+0.15%) |
May 03, 2024 | 141.04 | 142.33 | 139.66 | 141.39 | 1,203,010 | +1.98(+1.42%) |
May 02, 2024 | 140.43 | 141.16 | 137.02 | 139.41 | 1,727,097 | +0.56(+0.40%) |
May 01, 2024 | 139.66 | 141.38 | 138.82 | 138.85 | 1,416,228 | -2.02(-1.44%) |
Apr 30, 2024 | 142.00 | 142.84 | 140.82 | 140.87 | 2,092,937 | -1.33(-0.94%) |
Apr 29, 2024 | 140.90 | 142.21 | 140.83 | 142.21 | 1,702,396 | +2.60(+1.86%) |
Apr 26, 2024 | 140.54 | 141.35 | 139.42 | 139.61 | 2,665,259 | -0.27(-0.19%) |
Apr 25, 2024 | 140.75 | 140.84 | 137.90 | 139.88 | 3,233,260 | +0.48(+0.34%) |
Apr 24, 2024 | 141.35 | 141.99 | 137.78 | 139.40 | 5,791,922 | -3.22(-2.26%) |
Apr 23, 2024 | 143.37 | 144.99 | 142.37 | 142.62 | 3,006,501 | -0.54(-0.38%) |
Apr 22, 2024 | 140.86 | 143.49 | 139.79 | 143.15 | 3,039,248 | +3.21(+2.29%) |
Apr 19, 2024 | 140.05 | 140.72 | 139.51 | 139.95 | 4,155,843 | +0.07(+0.05%) |
Apr 18, 2024 | 141.14 | 142.04 | 139.69 | 139.88 | 2,305,760 | -1.00(-0.71%) |
Apr 17, 2024 | 142.94 | 143.14 | 140.32 | 140.87 | 1,873,360 | -1.36(-0.96%) |
Apr 16, 2024 | 141.49 | 143.33 | 141.22 | 142.24 | 1,802,417 | +0.83(+0.58%) |
Apr 15, 2024 | 144.06 | 144.82 | 140.93 | 141.41 | 1,461,290 | -0.96(-0.67%) |
Apr 12, 2024 | 144.45 | 145.36 | 142.19 | 142.37 | 1,954,959 | -3.71(-2.54%) |
Apr 11, 2024 | 145.16 | 146.33 | 143.10 | 146.08 | 1,328,026 | +1.76(+1.22%) |
Apr 10, 2024 | 145.02 | 145.81 | 143.54 | 144.32 | 3,278,868 | -2.92(-1.98%) |
Apr 09, 2024 | 146.61 | 147.35 | 145.71 | 147.24 | 1,548,002 | +3.08(+2.13%) |
Apr 08, 2024 | 144.91 | 145.08 | 143.85 | 144.16 | 1,215,031 | +0.13(+0.09%) |
Apr 05, 2024 | 144.11 | 145.16 | 142.84 | 144.03 | 1,110,470 | +0.17(+0.12%) |
Apr 04, 2024 | 147.24 | 147.33 | 143.30 | 143.86 | 2,115,874 | -1.20(-0.82%) |
Apr 03, 2024 | 142.21 | 145.15 | 142.21 | 145.06 | 1,761,433 | +2.98(+2.10%) |
Apr 02, 2024 | 141.68 | 142.74 | 141.13 | 142.08 | 1,858,253 | -1.26(-0.88%) |
Apr 01, 2024 | 144.48 | 144.63 | 143.00 | 143.34 | 1,377,104 | -1.28(-0.88%) |
Mar 28, 2024 | 145.03 | 144.63 | 144.61 | 144.62 | 1,551,461 | +0.31(+0.21%) |
Mar 27, 2024 | 142.12 | 144.62 | 142.12 | 144.31 | 2,512,950 | +3.29(+2.33%) |
Mar 26, 2024 | 141.05 | 141.67 | 140.83 | 141.02 | 1,632,510 | +0.02(+0.01%) |
Mar 25, 2024 | 143.38 | 143.38 | 140.98 | 141.00 | 1,770,331 | -1.69(-1.19%) |
Mar 22, 2024 | 143.27 | 143.82 | 142.51 | 142.70 | 1,533,310 | -0.68(-0.47%) |
Mar 21, 2024 | 142.06 | 144.40 | 141.87 | 143.37 | 3,192,594 | +2.65(+1.88%) |
Mar 20, 2024 | 140.39 | 141.39 | 139.48 | 140.72 | 1,780,193 | +0.66(+0.47%) |
Mar 19, 2024 | 139.26 | 140.83 | 139.17 | 140.07 | 2,146,341 | +0.67(+0.48%) |
Mar 18, 2024 | 139.49 | 140.88 | 139.30 | 139.40 | 2,576,431 | +0.84(+0.60%) |
Mar 15, 2024 | 137.57 | 139.24 | 137.57 | 138.56 | 2,991,980 | -0.29(-0.21%) |
Mar 14, 2024 | 140.38 | 140.68 | 138.30 | 138.85 | 2,049,356 | -1.93(-1.37%) |
Mar 13, 2024 | 140.44 | 141.26 | 139.99 | 140.78 | 1,588,825 | +0.85(+0.60%) |
Mar 12, 2024 | 141.52 | 141.52 | 139.64 | 139.94 | 1,660,338 | -0.49(-0.35%) |
Mar 11, 2024 | 138.86 | 140.85 | 138.86 | 140.43 | 2,162,822 | +0.50(+0.36%) |
Mar 08, 2024 | 142.24 | 142.66 | 139.76 | 139.93 | 2,077,977 | -1.92(-1.35%) |
Mar 07, 2024 | 141.39 | 142.47 | 141.12 | 141.85 | 1,882,264 | +1.04(+0.74%) |
Mar 06, 2024 | 141.22 | 142.65 | 140.73 | 140.80 | 3,047,472 | +1.16(+0.83%) |
Mar 05, 2024 | 141.64 | 142.69 | 139.15 | 139.64 | 2,263,968 | -2.81(-1.97%) |
Mar 04, 2024 | 143.03 | 143.49 | 142.43 | 142.45 | 2,305,582 | -0.68(-0.47%) |