Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 161.13 | 163.98 | 158.61 | 160.05 | 187,729 | -1.55(-0.96%) |
May 30, 2024 | 156.74 | 162.65 | 156.74 | 161.60 | 198,886 | +5.25(+3.36%) |
May 29, 2024 | 156.15 | 157.79 | 154.50 | 156.35 | 154,069 | -2.65(-1.67%) |
May 28, 2024 | 164.54 | 164.54 | 155.75 | 159.00 | 238,150 | -3.83(-2.35%) |
May 24, 2024 | 163.92 | 167.12 | 162.67 | 162.83 | 144,963 | -0.79(-0.48%) |
May 23, 2024 | 169.51 | 170.05 | 162.22 | 163.62 | 302,773 | -5.63(-3.33%) |
May 22, 2024 | 166.90 | 174.50 | 166.90 | 169.25 | 338,846 | +2.42(+1.45%) |
May 21, 2024 | 163.19 | 166.91 | 162.74 | 166.83 | 179,149 | +2.38(+1.45%) |
May 20, 2024 | 164.41 | 166.43 | 162.70 | 164.45 | 185,232 | +0.35(+0.21%) |
May 17, 2024 | 164.37 | 164.38 | 160.95 | 164.10 | 180,034 | +0.32(+0.20%) |
May 16, 2024 | 163.31 | 165.53 | 160.93 | 163.78 | 159,468 | +0.59(+0.36%) |
May 15, 2024 | 162.00 | 167.23 | 162.00 | 163.19 | 271,077 | +3.72(+2.33%) |
May 14, 2024 | 156.24 | 159.72 | 155.83 | 159.47 | 141,454 | +4.65(+3.00%) |
May 13, 2024 | 156.39 | 159.15 | 154.48 | 154.82 | 192,160 | +0.06(+0.04%) |
May 10, 2024 | 160.25 | 160.58 | 154.49 | 154.76 | 193,259 | -3.98(-2.50%) |
May 09, 2024 | 158.03 | 160.41 | 155.95 | 158.74 | 197,304 | +1.06(+0.67%) |
May 08, 2024 | 160.07 | 162.90 | 155.02 | 157.68 | 244,960 | -4.08(-2.52%) |
May 07, 2024 | 156.62 | 162.34 | 154.49 | 161.76 | 359,038 | +4.82(+3.07%) |
May 06, 2024 | 145.50 | 159.18 | 144.00 | 156.94 | 800,533 | -4.16(-2.58%) |
May 03, 2024 | 163.55 | 164.74 | 157.90 | 161.10 | 453,090 | +0.87(+0.54%) |
May 02, 2024 | 161.51 | 162.99 | 158.58 | 160.23 | 229,079 | +0.56(+0.35%) |
May 01, 2024 | 152.16 | 160.16 | 152.16 | 159.67 | 411,585 | +6.55(+4.28%) |
Apr 30, 2024 | 156.76 | 158.60 | 152.94 | 153.12 | 221,401 | -4.87(-3.08%) |
Apr 29, 2024 | 159.07 | 161.31 | 157.15 | 157.99 | 196,297 | +1.11(+0.71%) |
Apr 26, 2024 | 156.28 | 158.93 | 153.79 | 156.88 | 165,898 | +1.20(+0.77%) |
Apr 25, 2024 | 155.61 | 157.71 | 153.44 | 155.68 | 242,424 | -3.37(-2.12%) |
Apr 24, 2024 | 163.18 | 165.78 | 157.86 | 159.05 | 237,974 | -2.99(-1.85%) |
Apr 23, 2024 | 157.92 | 164.73 | 157.92 | 162.04 | 223,159 | +4.79(+3.05%) |
Apr 22, 2024 | 158.32 | 160.69 | 156.52 | 157.25 | 341,806 | -1.28(-0.81%) |
Apr 19, 2024 | 162.69 | 164.53 | 155.91 | 158.53 | 341,399 | -5.44(-3.32%) |
Apr 18, 2024 | 167.97 | 171.46 | 163.45 | 163.97 | 281,100 | -5.67(-3.34%) |
Apr 17, 2024 | 171.14 | 172.31 | 168.59 | 169.64 | 148,517 | -0.45(-0.26%) |
Apr 16, 2024 | 170.90 | 172.44 | 168.48 | 170.09 | 200,430 | +0.34(+0.20%) |
Apr 15, 2024 | 173.89 | 174.79 | 169.12 | 169.75 | 288,042 | -3.87(-2.23%) |
Apr 12, 2024 | 179.08 | 179.09 | 171.57 | 173.62 | 263,079 | -6.32(-3.51%) |
Apr 11, 2024 | 176.63 | 180.57 | 174.77 | 179.94 | 197,006 | +4.24(+2.41%) |
Apr 10, 2024 | 175.75 | 178.24 | 174.07 | 175.70 | 244,999 | -4.07(-2.26%) |
Apr 09, 2024 | 179.50 | 182.08 | 178.36 | 179.77 | 254,775 | -0.65(-0.36%) |
Apr 08, 2024 | 180.19 | 182.18 | 176.57 | 180.42 | 336,544 | +0.40(+0.22%) |
Apr 05, 2024 | 178.17 | 182.51 | 175.60 | 180.02 | 229,473 | +1.54(+0.86%) |
Apr 04, 2024 | 178.30 | 182.37 | 175.81 | 178.48 | 301,266 | +0.61(+0.34%) |
Apr 03, 2024 | 174.96 | 181.50 | 174.19 | 177.87 | 231,338 | +0.96(+0.54%) |
Apr 02, 2024 | 172.90 | 177.50 | 171.12 | 176.91 | 192,980 | +0.84(+0.48%) |