Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 144.19 | 145.50 | 143.30 | 145.49 | 11,439 | +1.59(+1.10%) |
May 30, 2024 | 142.49 | 143.95 | 142.49 | 143.90 | 8,352 | +1.14(+0.80%) |
May 29, 2024 | 143.40 | 143.75 | 142.77 | 142.77 | 10,426 | -2.23(-1.54%) |
May 28, 2024 | 145.04 | 145.70 | 144.63 | 145.00 | 6,561 | -0.23(-0.16%) |
May 24, 2024 | 144.81 | 145.39 | 144.81 | 145.23 | 4,832 | +1.27(+0.88%) |
May 23, 2024 | 144.85 | 144.98 | 143.73 | 143.96 | 7,771 | -1.13(-0.78%) |
May 22, 2024 | 145.60 | 145.72 | 144.64 | 145.09 | 11,210 | -1.83(-1.24%) |
May 21, 2024 | 146.96 | 147.05 | 146.40 | 146.92 | 17,911 | -0.39(-0.26%) |
May 20, 2024 | 146.38 | 147.33 | 146.20 | 147.31 | 10,914 | +0.78(+0.53%) |
May 17, 2024 | 145.36 | 146.53 | 145.36 | 146.53 | 11,456 | +1.56(+1.08%) |
May 16, 2024 | 145.42 | 145.64 | 144.97 | 144.97 | 17,457 | -0.62(-0.42%) |
May 15, 2024 | 146.19 | 146.19 | 144.95 | 145.59 | 6,189 | +0.17(+0.12%) |
May 14, 2024 | 145.54 | 145.78 | 145.08 | 145.42 | 10,449 | +0.38(+0.26%) |
May 13, 2024 | 145.09 | 145.81 | 144.90 | 145.04 | 9,101 | +0.23(+0.16%) |
May 10, 2024 | 145.20 | 145.81 | 144.73 | 144.81 | 13,011 | +0.07(+0.05%) |
May 09, 2024 | 143.26 | 144.84 | 143.25 | 144.74 | 9,631 | +1.76(+1.23%) |
May 08, 2024 | 142.80 | 143.53 | 142.80 | 142.97 | 40,304 | -0.81(-0.56%) |
May 07, 2024 | 142.74 | 143.94 | 142.74 | 143.78 | 16,117 | +1.78(+1.26%) |
May 06, 2024 | 142.20 | 142.20 | 141.34 | 142.00 | 15,149 | +0.95(+0.67%) |
May 03, 2024 | 140.42 | 141.40 | 140.37 | 141.05 | 20,151 | +1.29(+0.93%) |
May 02, 2024 | 139.38 | 140.12 | 138.48 | 139.76 | 71,397 | -0.61(-0.43%) |
May 01, 2024 | 140.92 | 142.68 | 140.09 | 140.37 | 31,831 | -0.19(-0.13%) |
Apr 30, 2024 | 142.47 | 142.47 | 140.55 | 140.55 | 26,485 | -2.71(-1.89%) |
Apr 29, 2024 | 142.17 | 143.26 | 142.17 | 143.26 | 13,542 | +1.47(+1.04%) |
Apr 26, 2024 | 141.45 | 142.37 | 141.25 | 141.79 | 16,585 | +0.68(+0.48%) |
Apr 25, 2024 | 139.93 | 141.36 | 138.83 | 141.12 | 12,178 | +0.81(+0.58%) |
Apr 24, 2024 | 140.07 | 140.30 | 139.29 | 140.30 | 12,589 | +0.13(+0.09%) |
Apr 23, 2024 | 140.19 | 140.93 | 139.93 | 140.18 | 13,073 | -1.38(-0.97%) |
Apr 22, 2024 | 140.84 | 142.23 | 140.24 | 141.55 | 31,398 | -0.18(-0.13%) |
Apr 19, 2024 | 142.09 | 142.65 | 141.26 | 141.73 | 18,391 | +0.14(+0.10%) |
Apr 18, 2024 | 142.55 | 142.75 | 141.13 | 141.59 | 12,905 | -0.03(-0.02%) |
Apr 17, 2024 | 142.78 | 143.25 | 141.45 | 141.62 | 18,300 | -0.15(-0.11%) |
Apr 16, 2024 | 142.02 | 142.25 | 140.99 | 141.77 | 13,539 | -0.78(-0.55%) |
Apr 15, 2024 | 144.35 | 145.09 | 142.11 | 142.55 | 38,024 | -0.75(-0.52%) |
Apr 12, 2024 | 146.09 | 146.29 | 142.74 | 143.29 | 23,879 | -2.56(-1.76%) |
Apr 11, 2024 | 146.28 | 146.48 | 145.16 | 145.85 | 21,482 | -0.56(-0.38%) |
Apr 10, 2024 | 146.09 | 147.22 | 145.80 | 146.41 | 333,727 | -2.09(-1.41%) |
Apr 09, 2024 | 148.56 | 149.26 | 147.15 | 148.51 | 25,991 | +0.58(+0.39%) |
Apr 08, 2024 | 148.59 | 148.63 | 147.79 | 147.93 | 11,638 | -0.12(-0.08%) |
Apr 05, 2024 | 146.42 | 148.12 | 146.42 | 148.05 | 437,396 | +1.37(+0.93%) |
Apr 04, 2024 | 148.69 | 149.21 | 146.59 | 146.68 | 17,538 | -1.59(-1.08%) |
Apr 03, 2024 | 147.16 | 148.28 | 147.16 | 148.28 | 14,975 | +1.35(+0.92%) |
Apr 02, 2024 | 147.44 | 147.44 | 146.47 | 146.92 | 27,940 | -0.50(-0.34%) |
Apr 01, 2024 | 147.95 | 147.95 | 147.07 | 147.42 | 14,032 | +0.21(+0.14%) |
Mar 28, 2024 | 146.71 | 147.43 | 146.59 | 147.21 | 13,470 | +0.35(+0.24%) |
Mar 27, 2024 | 144.52 | 146.86 | 144.52 | 146.86 | 15,310 | +2.73(+1.89%) |
Mar 26, 2024 | 145.08 | 145.08 | 144.05 | 144.13 | 12,069 | -0.40(-0.28%) |
Mar 25, 2024 | 144.52 | 145.38 | 144.51 | 144.53 | 11,702 | +0.03(+0.02%) |
Mar 22, 2024 | 145.33 | 145.38 | 144.44 | 144.50 | 14,386 | -0.90(-0.62%) |
Mar 21, 2024 | 145.50 | 145.67 | 144.87 | 145.40 | 10,233 | +0.49(+0.34%) |
Mar 20, 2024 | 142.92 | 145.43 | 142.92 | 144.91 | 12,618 | +1.66(+1.16%) |
Mar 19, 2024 | 143.02 | 143.25 | 142.61 | 143.25 | 14,130 | -0.03(-0.02%) |
Mar 18, 2024 | 143.36 | 144.28 | 143.24 | 143.28 | 15,310 | +0.35(+0.24%) |
Mar 15, 2024 | 141.43 | 143.28 | 141.43 | 142.93 | 8,411 | +0.76(+0.54%) |
Mar 14, 2024 | 142.94 | 142.94 | 141.66 | 142.17 | 14,477 | -1.21(-0.85%) |
Mar 13, 2024 | 142.19 | 144.04 | 142.19 | 143.38 | 12,467 | +1.67(+1.18%) |
Mar 12, 2024 | 142.30 | 142.30 | 141.22 | 141.71 | 15,322 | -0.32(-0.22%) |
Mar 11, 2024 | 141.44 | 142.57 | 140.97 | 142.03 | 11,636 | +1.39(+0.99%) |
Mar 08, 2024 | 141.46 | 141.78 | 140.60 | 140.64 | 17,909 | -0.70(-0.50%) |
Mar 07, 2024 | 140.23 | 141.81 | 140.23 | 141.34 | 11,323 | +2.03(+1.46%) |
Mar 06, 2024 | 139.07 | 139.92 | 138.79 | 139.31 | 18,498 | +1.17(+0.85%) |
Mar 05, 2024 | 138.84 | 139.12 | 137.86 | 138.13 | 14,770 | -1.05(-0.76%) |
Mar 04, 2024 | 138.02 | 139.39 | 138.02 | 139.19 | 9,588 | +0.99(+0.72%) |