Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 143.91 | 144.26 | 143.27 | 143.27 | 10,390 | -2.24(-1.54%) |
May 28, 2024 | 145.55 | 146.21 | 145.14 | 145.51 | 6,538 | -0.23(-0.16%) |
May 24, 2024 | 145.32 | 145.90 | 145.32 | 145.74 | 4,816 | +1.27(+0.88%) |
May 23, 2024 | 145.36 | 145.49 | 144.24 | 144.47 | 7,744 | -1.13(-0.78%) |
May 22, 2024 | 146.11 | 146.23 | 145.15 | 145.60 | 11,171 | -1.84(-1.24%) |
May 21, 2024 | 147.48 | 147.57 | 146.92 | 147.44 | 17,849 | -0.39(-0.26%) |
May 20, 2024 | 146.90 | 147.85 | 146.72 | 147.83 | 10,876 | +0.78(+0.53%) |
May 17, 2024 | 145.87 | 147.05 | 145.87 | 147.05 | 11,416 | +1.57(+1.08%) |
May 16, 2024 | 145.93 | 146.16 | 145.48 | 145.48 | 17,396 | -0.62(-0.42%) |
May 15, 2024 | 146.71 | 146.71 | 145.47 | 146.10 | 6,168 | +0.17(+0.12%) |
May 14, 2024 | 146.05 | 146.29 | 145.59 | 145.93 | 10,413 | +0.38(+0.26%) |
May 13, 2024 | 145.60 | 146.32 | 145.41 | 145.55 | 9,069 | +0.23(+0.16%) |
May 10, 2024 | 145.71 | 146.33 | 145.24 | 145.32 | 12,966 | +0.07(+0.05%) |
May 09, 2024 | 143.77 | 145.35 | 143.76 | 145.25 | 9,598 | +1.77(+1.23%) |
May 08, 2024 | 143.30 | 144.04 | 143.30 | 143.48 | 40,163 | -0.81(-0.56%) |
May 07, 2024 | 143.24 | 144.45 | 143.24 | 144.29 | 16,061 | +1.79(+1.26%) |
May 06, 2024 | 142.70 | 142.71 | 141.84 | 142.50 | 15,096 | +0.95(+0.67%) |
May 03, 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 20,081 | +1.30(+0.93%) |
May 02, 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 71,146 | -0.61(-0.43%) |
May 01, 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 31,720 | -0.19(-0.13%) |
Apr 30, 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 26,392 | -2.72(-1.89%) |
Apr 29, 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 13,495 | +1.48(+1.04%) |
Apr 26, 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 16,527 | +0.68(+0.48%) |
Apr 25, 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 12,136 | +0.82(+0.58%) |
Apr 24, 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 12,545 | +0.13(+0.09%) |
Apr 23, 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 13,028 | -1.38(-0.97%) |
Apr 22, 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 31,288 | -0.18(-0.13%) |
Apr 19, 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 18,327 | +0.14(+0.10%) |
Apr 18, 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 12,860 | -0.03(-0.02%) |
Apr 17, 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 18,236 | -0.15(-0.11%) |
Apr 16, 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 13,492 | -0.78(-0.55%) |
Apr 15, 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 37,891 | -0.75(-0.52%) |
Apr 12, 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 23,796 | -2.57(-1.76%) |
Apr 11, 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 21,407 | -0.56(-0.38%) |
Apr 10, 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 332,554 | -2.10(-1.41%) |
Apr 09, 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 25,900 | +0.58(+0.39%) |
Apr 08, 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 11,598 | -0.12(-0.08%) |
Apr 05, 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 435,859 | +1.37(+0.93%) |
Apr 04, 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 17,477 | -1.60(-1.08%) |
Apr 03, 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 14,923 | +1.36(+0.92%) |
Apr 02, 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 27,842 | -0.50(-0.34%) |
Apr 01, 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 13,983 | +0.21(+0.14%) |
Mar 28, 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 13,423 | +0.35(+0.24%) |
Mar 27, 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 15,257 | +2.74(+1.89%) |
Mar 26, 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 12,027 | -0.40(-0.28%) |
Mar 25, 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 11,661 | +0.03(+0.02%) |
Mar 22, 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 14,336 | -0.90(-0.62%) |
Mar 21, 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 10,198 | +0.49(+0.34%) |
Mar 20, 2024 | 143.43 | 145.94 | 143.43 | 145.42 | 12,574 | +1.67(+1.16%) |
Mar 19, 2024 | 143.53 | 143.76 | 143.11 | 143.75 | 14,081 | -0.03(-0.02%) |
Mar 18, 2024 | 143.87 | 144.78 | 143.75 | 143.79 | 15,256 | +0.35(+0.24%) |
Mar 15, 2024 | 141.93 | 143.79 | 141.93 | 143.44 | 8,382 | +0.77(+0.54%) |
Mar 14, 2024 | 143.45 | 143.45 | 142.16 | 142.67 | 14,426 | -1.22(-0.85%) |
Mar 13, 2024 | 142.69 | 144.54 | 142.69 | 143.89 | 12,424 | +1.67(+1.18%) |
Mar 12, 2024 | 142.80 | 142.80 | 141.72 | 142.21 | 15,269 | -0.32(-0.22%) |
Mar 11, 2024 | 141.94 | 143.07 | 141.47 | 142.53 | 11,595 | +1.40(+0.99%) |
Mar 08, 2024 | 141.96 | 142.28 | 141.09 | 141.13 | 17,846 | -0.70(-0.50%) |
Mar 07, 2024 | 140.73 | 142.31 | 140.73 | 141.84 | 11,283 | +2.04(+1.46%) |
Mar 06, 2024 | 139.56 | 140.42 | 139.28 | 139.80 | 18,433 | +1.18(+0.85%) |
Mar 05, 2024 | 139.33 | 139.61 | 138.34 | 138.62 | 14,718 | -1.06(-0.76%) |
Mar 04, 2024 | 138.50 | 139.88 | 138.50 | 139.68 | 9,555 | +1.00(+0.72%) |