Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 136.55 | 137.27 | 133.57 | 135.41 | 1,539,170 | -1.25(-0.91%) |
May 30, 2024 | 134.50 | 137.06 | 133.31 | 136.66 | 761,760 | +2.04(+1.52%) |
May 29, 2024 | 136.37 | 136.37 | 131.90 | 134.62 | 1,475,886 | -5.86(-4.17%) |
May 28, 2024 | 140.75 | 141.72 | 139.07 | 140.48 | 569,250 | +1.08(+0.77%) |
May 24, 2024 | 140.51 | 142.18 | 139.34 | 139.40 | 423,935 | -1.11(-0.79%) |
May 23, 2024 | 139.19 | 141.79 | 138.52 | 140.51 | 612,856 | +1.08(+0.77%) |
May 22, 2024 | 139.00 | 145.78 | 137.76 | 139.43 | 1,173,792 | -1.12(-0.80%) |
May 21, 2024 | 141.44 | 142.71 | 139.50 | 140.55 | 538,945 | -1.10(-0.78%) |
May 20, 2024 | 142.30 | 143.05 | 139.77 | 141.65 | 500,616 | -0.64(-0.45%) |
May 17, 2024 | 141.97 | 142.86 | 140.51 | 142.29 | 641,937 | +0.38(+0.27%) |
May 16, 2024 | 141.17 | 142.30 | 140.17 | 141.91 | 670,978 | -0.09(-0.06%) |
May 15, 2024 | 138.90 | 142.19 | 138.90 | 142.00 | 684,685 | +3.52(+2.54%) |
May 14, 2024 | 137.12 | 138.73 | 134.79 | 138.48 | 637,476 | +2.33(+1.71%) |
May 13, 2024 | 138.00 | 138.69 | 135.23 | 136.15 | 712,825 | -0.55(-0.40%) |
May 10, 2024 | 140.00 | 141.00 | 136.10 | 136.70 | 679,327 | -2.96(-2.12%) |
May 09, 2024 | 139.36 | 140.71 | 138.95 | 139.66 | 479,494 | +0.64(+0.46%) |
May 08, 2024 | 143.50 | 143.54 | 138.15 | 139.02 | 653,668 | -4.17(-2.91%) |
May 07, 2024 | 142.03 | 143.86 | 140.90 | 143.19 | 667,366 | +1.48(+1.04%) |
May 06, 2024 | 140.55 | 143.57 | 140.55 | 141.71 | 495,129 | +1.00(+0.71%) |
May 03, 2024 | 140.90 | 141.88 | 139.23 | 140.71 | 616,568 | +0.88(+0.63%) |
May 02, 2024 | 143.79 | 144.09 | 139.63 | 139.83 | 882,404 | -3.20(-2.24%) |
May 01, 2024 | 140.18 | 145.22 | 136.01 | 143.03 | 1,601,920 | +5.49(+3.99%) |
Apr 30, 2024 | 138.07 | 140.47 | 137.34 | 137.54 | 966,558 | -1.35(-0.97%) |
Apr 29, 2024 | 136.05 | 139.37 | 136.05 | 138.89 | 681,740 | +2.90(+2.13%) |
Apr 26, 2024 | 137.47 | 138.63 | 135.17 | 135.99 | 717,575 | -1.77(-1.28%) |
Apr 25, 2024 | 139.37 | 139.37 | 136.06 | 137.76 | 735,781 | -1.21(-0.87%) |
Apr 24, 2024 | 140.89 | 144.70 | 138.01 | 138.97 | 927,988 | -1.12(-0.80%) |
Apr 23, 2024 | 141.00 | 145.00 | 139.22 | 140.09 | 1,607,808 | +6.43(+4.81%) |
Apr 22, 2024 | 132.48 | 134.18 | 131.79 | 133.66 | 575,066 | +1.66(+1.26%) |
Apr 19, 2024 | 132.65 | 133.65 | 130.13 | 132.00 | 556,304 | -0.54(-0.41%) |
Apr 18, 2024 | 133.23 | 134.20 | 131.00 | 132.54 | 586,526 | -0.69(-0.52%) |
Apr 17, 2024 | 133.11 | 134.44 | 131.36 | 133.23 | 571,093 | +0.24(+0.18%) |
Apr 16, 2024 | 131.78 | 135.18 | 131.49 | 132.99 | 1,033,219 | +1.25(+0.95%) |
Apr 15, 2024 | 134.97 | 137.00 | 131.52 | 131.74 | 767,242 | -2.92(-2.17%) |
Apr 12, 2024 | 136.22 | 137.78 | 134.63 | 134.66 | 577,344 | -1.27(-0.93%) |
Apr 11, 2024 | 138.03 | 138.67 | 135.28 | 135.93 | 809,142 | -2.16(-1.56%) |
Apr 10, 2024 | 138.45 | 140.53 | 137.09 | 138.09 | 639,131 | -0.85(-0.61%) |
Apr 09, 2024 | 140.07 | 141.45 | 138.00 | 138.94 | 598,996 | -0.50(-0.36%) |
Apr 08, 2024 | 138.03 | 139.68 | 137.72 | 139.44 | 615,697 | +0.52(+0.37%) |
Apr 05, 2024 | 137.43 | 139.75 | 136.03 | 138.92 | 458,610 | +1.31(+0.95%) |
Apr 04, 2024 | 138.17 | 140.43 | 136.74 | 137.61 | 1,015,263 | +0.02(+0.01%) |
Apr 03, 2024 | 137.72 | 140.19 | 137.36 | 137.59 | 614,144 | -0.15(-0.11%) |
Apr 02, 2024 | 140.61 | 140.61 | 136.12 | 137.74 | 913,872 | -3.64(-2.57%) |
Apr 01, 2024 | 137.30 | 141.75 | 136.84 | 141.38 | 995,780 | +3.46(+2.51%) |
Mar 28, 2024 | 137.83 | 138.72 | 135.97 | 137.92 | 1,245,664 | +0.09(+0.07%) |
Mar 27, 2024 | 141.38 | 141.73 | 133.43 | 137.83 | 1,174,084 | -3.33(-2.36%) |
Mar 26, 2024 | 141.43 | 142.31 | 139.94 | 141.16 | 594,711 | +0.91(+0.65%) |
Mar 25, 2024 | 141.50 | 142.08 | 138.85 | 140.25 | 534,888 | -1.18(-0.83%) |
Mar 22, 2024 | 145.31 | 145.42 | 137.35 | 141.43 | 938,631 | -2.31(-1.61%) |
Mar 21, 2024 | 140.05 | 148.37 | 139.31 | 143.74 | 2,511,889 | +3.09(+2.20%) |
Mar 20, 2024 | 140.75 | 141.65 | 137.14 | 140.65 | 653,041 | -0.22(-0.16%) |
Mar 19, 2024 | 140.84 | 141.06 | 138.32 | 140.87 | 754,523 | +1.43(+1.03%) |
Mar 18, 2024 | 139.25 | 141.82 | 138.57 | 139.44 | 664,650 | +0.34(+0.24%) |
Mar 15, 2024 | 138.67 | 142.15 | 138.67 | 139.10 | 1,739,211 | -0.06(-0.04%) |
Mar 14, 2024 | 141.80 | 142.50 | 137.83 | 139.16 | 1,182,246 | -2.64(-1.86%) |
Mar 13, 2024 | 138.73 | 141.91 | 138.32 | 141.80 | 1,073,582 | +4.06(+2.95%) |
Mar 12, 2024 | 138.64 | 139.98 | 137.66 | 137.74 | 650,913 | -0.87(-0.63%) |
Mar 11, 2024 | 139.22 | 140.25 | 137.31 | 138.61 | 616,806 | -0.61(-0.44%) |
Mar 08, 2024 | 136.27 | 140.33 | 136.27 | 139.22 | 998,810 | +3.89(+2.87%) |
Mar 07, 2024 | 132.93 | 135.60 | 132.62 | 135.33 | 737,396 | +3.08(+2.33%) |
Mar 06, 2024 | 133.77 | 134.67 | 131.65 | 132.25 | 623,780 | -1.42(-1.06%) |
Mar 05, 2024 | 133.39 | 135.15 | 132.12 | 133.67 | 927,615 | +0.55(+0.41%) |
Mar 04, 2024 | 131.55 | 134.28 | 130.98 | 133.12 | 962,863 | +1.82(+1.39%) |