Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 143.24 | 146.47 | 143.24 | 145.98 | 272,955 | +2.75(+1.92%) |
May 30, 2024 | 141.47 | 143.98 | 141.24 | 143.23 | 150,119 | +2.47(+1.76%) |
May 29, 2024 | 142.41 | 142.70 | 140.63 | 140.75 | 133,395 | -2.38(-1.67%) |
May 28, 2024 | 145.16 | 145.38 | 142.86 | 143.14 | 136,553 | -2.45(-1.68%) |
May 24, 2024 | 144.99 | 145.96 | 144.28 | 145.59 | 88,531 | +0.90(+0.62%) |
May 23, 2024 | 146.96 | 146.96 | 144.10 | 144.69 | 82,110 | -2.62(-1.78%) |
May 22, 2024 | 146.54 | 148.30 | 146.44 | 147.31 | 89,107 | +0.40(+0.27%) |
May 21, 2024 | 146.74 | 147.41 | 146.03 | 146.91 | 54,268 | +0.31(+0.21%) |
May 20, 2024 | 148.57 | 148.57 | 146.02 | 146.60 | 113,337 | -1.87(-1.26%) |
May 17, 2024 | 147.89 | 148.63 | 147.43 | 148.47 | 206,757 | +1.31(+0.89%) |
May 16, 2024 | 146.05 | 147.56 | 145.76 | 147.16 | 100,650 | +2.30(+1.58%) |
May 15, 2024 | 145.09 | 146.04 | 144.24 | 144.87 | 138,256 | -0.49(-0.34%) |
May 14, 2024 | 145.50 | 146.27 | 145.05 | 145.36 | 84,838 | +0.59(+0.41%) |
May 13, 2024 | 147.88 | 147.88 | 144.55 | 144.77 | 125,158 | -2.99(-2.03%) |
May 10, 2024 | 146.58 | 148.39 | 146.35 | 147.76 | 112,870 | +1.10(+0.75%) |
May 09, 2024 | 146.42 | 147.22 | 145.90 | 146.66 | 126,869 | -0.11(-0.07%) |
May 08, 2024 | 147.25 | 147.55 | 146.16 | 146.77 | 176,799 | +0.09(+0.06%) |
May 07, 2024 | 146.57 | 148.13 | 146.25 | 146.68 | 229,083 | +0.64(+0.44%) |
May 06, 2024 | 144.24 | 146.30 | 143.82 | 146.04 | 117,669 | +2.76(+1.93%) |
May 03, 2024 | 142.76 | 143.60 | 141.99 | 143.28 | 137,127 | +0.42(+0.29%) |
May 02, 2024 | 143.26 | 143.26 | 141.35 | 142.86 | 135,323 | -0.10(-0.07%) |
May 01, 2024 | 140.96 | 144.22 | 140.96 | 142.96 | 178,632 | +1.90(+1.34%) |
Apr 30, 2024 | 141.95 | 142.04 | 140.47 | 141.06 | 170,947 | -0.68(-0.48%) |
Apr 29, 2024 | 144.21 | 144.70 | 141.57 | 141.74 | 178,840 | -2.12(-1.47%) |
Apr 26, 2024 | 145.50 | 145.60 | 143.62 | 143.86 | 144,739 | -2.44(-1.66%) |
Apr 25, 2024 | 147.25 | 147.25 | 144.86 | 146.29 | 144,798 | -1.12(-0.76%) |
Apr 24, 2024 | 145.22 | 147.67 | 144.81 | 147.41 | 219,869 | +1.95(+1.34%) |
Apr 23, 2024 | 143.29 | 148.09 | 142.13 | 145.47 | 314,641 | +4.51(+3.20%) |
Apr 22, 2024 | 141.19 | 142.04 | 139.47 | 140.96 | 211,115 | +1.03(+0.73%) |
Apr 19, 2024 | 137.80 | 139.96 | 136.77 | 139.93 | 205,351 | +3.11(+2.28%) |
Apr 18, 2024 | 136.25 | 137.37 | 135.82 | 136.81 | 123,181 | +1.39(+1.02%) |
Apr 17, 2024 | 137.30 | 137.30 | 134.79 | 135.43 | 171,830 | -2.17(-1.57%) |
Apr 16, 2024 | 136.39 | 138.53 | 135.90 | 137.59 | 173,997 | +1.61(+1.18%) |
Apr 15, 2024 | 138.21 | 138.21 | 135.99 | 135.99 | 101,220 | -0.95(-0.69%) |
Apr 12, 2024 | 137.68 | 138.29 | 136.35 | 136.93 | 135,585 | -1.08(-0.78%) |
Apr 11, 2024 | 141.00 | 141.06 | 137.90 | 138.01 | 143,051 | -3.26(-2.31%) |
Apr 10, 2024 | 140.84 | 141.66 | 140.19 | 141.27 | 100,715 | +0.02(+0.01%) |
Apr 09, 2024 | 143.75 | 143.75 | 140.64 | 141.25 | 109,654 | -1.94(-1.35%) |
Apr 08, 2024 | 143.89 | 144.57 | 143.17 | 143.19 | 154,924 | -1.06(-0.73%) |
Apr 05, 2024 | 145.38 | 146.15 | 144.22 | 144.25 | 192,905 | -1.28(-0.88%) |
Apr 04, 2024 | 147.22 | 147.57 | 145.02 | 145.53 | 135,590 | -0.93(-0.63%) |
Apr 03, 2024 | 146.80 | 147.76 | 145.62 | 146.45 | 140,602 | -0.24(-0.16%) |
Apr 02, 2024 | 147.50 | 147.50 | 145.66 | 146.69 | 201,755 | -0.50(-0.34%) |
Apr 01, 2024 | 147.78 | 148.20 | 146.18 | 147.19 | 120,805 | -0.98(-0.66%) |
Mar 28, 2024 | 148.76 | 148.90 | 147.88 | 148.17 | 99,118 | -0.01(-0.01%) |
Mar 27, 2024 | 145.68 | 148.22 | 145.68 | 148.18 | 105,364 | +2.81(+1.94%) |
Mar 26, 2024 | 145.24 | 146.78 | 145.17 | 145.37 | 117,956 | +0.05(+0.03%) |
Mar 25, 2024 | 146.49 | 146.80 | 145.22 | 145.32 | 80,959 | -0.81(-0.55%) |
Mar 22, 2024 | 146.95 | 146.95 | 145.00 | 146.12 | 106,629 | -0.39(-0.27%) |
Mar 21, 2024 | 145.13 | 146.93 | 144.52 | 146.51 | 170,228 | +1.45(+1.00%) |
Mar 20, 2024 | 145.00 | 146.26 | 144.14 | 145.07 | 187,294 | -0.39(-0.27%) |
Mar 19, 2024 | 145.42 | 146.03 | 144.47 | 145.46 | 126,059 | +0.58(+0.40%) |
Mar 18, 2024 | 146.44 | 147.33 | 144.77 | 144.88 | 115,801 | -1.76(-1.20%) |
Mar 15, 2024 | 144.57 | 147.02 | 144.57 | 146.63 | 442,258 | +0.85(+0.58%) |
Mar 14, 2024 | 146.78 | 147.35 | 145.32 | 145.78 | 117,042 | -1.63(-1.10%) |
Mar 13, 2024 | 147.91 | 148.18 | 146.84 | 147.41 | 106,902 | -0.47(-0.32%) |
Mar 12, 2024 | 146.74 | 147.93 | 146.32 | 147.88 | 103,745 | +0.52(+0.35%) |
Mar 11, 2024 | 145.91 | 147.40 | 145.76 | 147.36 | 110,498 | +1.21(+0.83%) |
Mar 08, 2024 | 145.81 | 146.29 | 144.73 | 146.15 | 161,144 | +0.07(+0.05%) |
Mar 07, 2024 | 148.40 | 148.90 | 145.99 | 146.08 | 145,902 | -2.16(-1.45%) |
Mar 06, 2024 | 147.01 | 148.35 | 146.51 | 148.24 | 160,430 | +1.11(+0.75%) |
Mar 05, 2024 | 146.23 | 148.09 | 146.23 | 147.13 | 126,097 | +0.44(+0.30%) |
Mar 04, 2024 | 146.21 | 148.00 | 146.21 | 146.69 | 94,648 | +0.77(+0.53%) |