Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 139.74 | 143.43 | 139.51 | 143.14 | 1,510,768 | +3.44(+2.46%) |
May 30, 2024 | 138.71 | 140.12 | 138.36 | 139.71 | 656,187 | +1.43(+1.03%) |
May 29, 2024 | 139.50 | 140.58 | 138.19 | 138.28 | 820,918 | -2.51(-1.78%) |
May 28, 2024 | 143.96 | 144.74 | 140.64 | 140.79 | 714,539 | -3.43(-2.38%) |
May 24, 2024 | 145.27 | 145.66 | 143.93 | 144.22 | 471,879 | -0.43(-0.30%) |
May 23, 2024 | 147.98 | 147.98 | 144.55 | 144.64 | 736,211 | -3.91(-2.63%) |
May 22, 2024 | 150.12 | 150.92 | 147.98 | 148.56 | 901,356 | -1.91(-1.27%) |
May 21, 2024 | 150.78 | 151.07 | 149.09 | 150.46 | 851,065 | -0.42(-0.28%) |
May 20, 2024 | 151.78 | 152.38 | 150.71 | 150.88 | 565,713 | -0.95(-0.63%) |
May 17, 2024 | 153.77 | 153.77 | 151.15 | 151.83 | 585,865 | -1.20(-0.78%) |
May 16, 2024 | 153.67 | 154.14 | 152.51 | 153.03 | 606,522 | -0.90(-0.59%) |
May 15, 2024 | 154.92 | 156.08 | 153.56 | 153.94 | 561,387 | -0.57(-0.37%) |
May 14, 2024 | 157.55 | 157.55 | 153.86 | 154.50 | 683,511 | -1.94(-1.24%) |
May 13, 2024 | 154.74 | 156.52 | 154.56 | 156.44 | 883,070 | +2.25(+1.46%) |
May 10, 2024 | 154.90 | 154.90 | 153.01 | 154.20 | 758,733 | -0.07(-0.05%) |
May 09, 2024 | 153.77 | 154.56 | 153.28 | 154.27 | 709,245 | +0.98(+0.64%) |
May 08, 2024 | 152.97 | 153.93 | 152.46 | 153.28 | 935,201 | -0.57(-0.37%) |
May 07, 2024 | 156.13 | 156.66 | 153.78 | 153.85 | 1,189,893 | -1.76(-1.13%) |
May 06, 2024 | 157.60 | 158.66 | 154.37 | 155.61 | 920,153 | -0.72(-0.46%) |
May 03, 2024 | 155.99 | 157.19 | 155.91 | 156.32 | 675,190 | +1.08(+0.70%) |
May 02, 2024 | 156.64 | 156.64 | 154.91 | 155.24 | 757,800 | -0.45(-0.29%) |
May 01, 2024 | 155.78 | 158.05 | 155.20 | 155.69 | 844,518 | -0.44(-0.28%) |
Apr 30, 2024 | 159.23 | 159.26 | 155.83 | 156.12 | 1,569,840 | -4.13(-2.58%) |
Apr 29, 2024 | 159.38 | 160.94 | 159.38 | 160.25 | 1,063,045 | +1.43(+0.90%) |
Apr 26, 2024 | 159.51 | 161.02 | 158.72 | 158.82 | 1,010,670 | -1.13(-0.71%) |
Apr 25, 2024 | 160.00 | 160.48 | 157.85 | 159.96 | 1,462,190 | -0.73(-0.45%) |
Apr 24, 2024 | 161.94 | 162.60 | 160.10 | 160.68 | 1,169,751 | -1.57(-0.97%) |
Apr 23, 2024 | 161.49 | 162.73 | 159.81 | 162.25 | 1,120,913 | +0.29(+0.18%) |
Apr 22, 2024 | 161.68 | 162.41 | 159.84 | 161.96 | 1,457,306 | +0.69(+0.43%) |
Apr 19, 2024 | 159.89 | 161.80 | 159.15 | 161.27 | 3,420,055 | +2.14(+1.35%) |
Apr 18, 2024 | 154.80 | 163.31 | 154.80 | 159.12 | 3,941,971 | +16.05(+11.22%) |
Apr 17, 2024 | 144.31 | 144.84 | 142.72 | 143.07 | 1,775,489 | -0.48(-0.33%) |
Apr 16, 2024 | 143.67 | 144.87 | 143.30 | 143.55 | 1,108,044 | -0.20(-0.14%) |
Apr 15, 2024 | 146.51 | 146.79 | 143.30 | 143.75 | 1,185,798 | -0.63(-0.43%) |
Apr 12, 2024 | 143.87 | 144.98 | 143.48 | 144.38 | 931,202 | -0.72(-0.50%) |
Apr 11, 2024 | 147.54 | 148.09 | 144.60 | 145.10 | 890,191 | -2.16(-1.46%) |
Apr 10, 2024 | 147.89 | 148.54 | 146.82 | 147.25 | 743,594 | -2.19(-1.47%) |
Apr 09, 2024 | 149.52 | 150.38 | 147.93 | 149.45 | 614,440 | +0.08(+0.05%) |
Apr 08, 2024 | 149.28 | 150.30 | 149.19 | 149.37 | 586,384 | +0.42(+0.28%) |
Apr 05, 2024 | 148.20 | 149.54 | 147.94 | 148.95 | 617,468 | +1.13(+0.77%) |
Apr 04, 2024 | 153.00 | 153.00 | 147.76 | 147.82 | 812,194 | -4.24(-2.79%) |
Apr 03, 2024 | 152.36 | 153.29 | 151.75 | 152.06 | 707,905 | -0.67(-0.44%) |
Apr 02, 2024 | 153.38 | 154.41 | 152.17 | 152.73 | 853,107 | -0.49(-0.32%) |
Apr 01, 2024 | 153.77 | 154.54 | 152.36 | 153.21 | 738,495 | -0.65(-0.42%) |
Mar 28, 2024 | 154.41 | 154.83 | 153.47 | 153.86 | 960,935 | -0.26(-0.17%) |
Mar 27, 2024 | 152.15 | 154.19 | 151.89 | 154.12 | 760,157 | +2.64(+1.74%) |
Mar 26, 2024 | 152.50 | 152.72 | 151.01 | 151.47 | 952,538 | -1.07(-0.70%) |
Mar 25, 2024 | 154.80 | 154.96 | 152.40 | 152.55 | 850,597 | -2.25(-1.46%) |
Mar 22, 2024 | 156.36 | 156.68 | 154.66 | 154.80 | 592,794 | -1.49(-0.95%) |
Mar 21, 2024 | 154.55 | 156.61 | 154.26 | 156.29 | 628,414 | +2.06(+1.33%) |
Mar 20, 2024 | 154.46 | 154.74 | 153.12 | 154.24 | 901,235 | +0.24(+0.15%) |
Mar 19, 2024 | 152.71 | 154.20 | 152.47 | 154.00 | 810,044 | +1.59(+1.04%) |
Mar 18, 2024 | 152.94 | 153.87 | 152.19 | 152.41 | 995,463 | -0.19(-0.12%) |
Mar 15, 2024 | 150.01 | 153.72 | 150.01 | 152.60 | 1,705,423 | +1.78(+1.18%) |
Mar 14, 2024 | 152.44 | 152.61 | 150.42 | 150.82 | 835,014 | -1.61(-1.06%) |
Mar 13, 2024 | 153.41 | 153.84 | 152.36 | 152.43 | 1,208,533 | -0.52(-0.34%) |
Mar 12, 2024 | 151.84 | 153.33 | 151.13 | 152.94 | 876,579 | +1.55(+1.02%) |
Mar 11, 2024 | 150.10 | 151.53 | 149.82 | 151.40 | 1,288,878 | +1.48(+0.99%) |
Mar 08, 2024 | 149.60 | 150.31 | 149.02 | 149.92 | 1,028,457 | +0.14(+0.09%) |
Mar 07, 2024 | 149.80 | 151.56 | 149.43 | 149.78 | 1,088,337 | +0.98(+0.66%) |
Mar 06, 2024 | 149.66 | 150.34 | 148.46 | 148.79 | 781,400 | -0.11(-0.07%) |
Mar 05, 2024 | 148.89 | 150.04 | 148.11 | 148.90 | 1,087,013 | -0.03(-0.02%) |
Mar 04, 2024 | 148.27 | 149.55 | 148.18 | 148.93 | 826,435 | +0.75(+0.51%) |