Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 151.15 | 152.25 | 146.75 | 152.15 | 545,089 | +0.89(+0.59%) |
May 30, 2024 | 151.39 | 153.26 | 150.41 | 151.26 | 345,836 | +0.22(+0.15%) |
May 29, 2024 | 148.98 | 151.29 | 148.07 | 151.04 | 455,775 | +0.27(+0.18%) |
May 28, 2024 | 156.82 | 157.25 | 150.29 | 150.77 | 567,835 | -5.23(-3.35%) |
May 24, 2024 | 154.10 | 156.20 | 152.43 | 156.00 | 426,992 | +3.16(+2.07%) |
May 23, 2024 | 156.52 | 156.52 | 151.72 | 152.84 | 547,680 | -2.45(-1.58%) |
May 22, 2024 | 154.11 | 156.74 | 154.11 | 155.29 | 502,364 | +0.29(+0.19%) |
May 21, 2024 | 155.92 | 156.67 | 153.38 | 155.00 | 421,067 | -1.88(-1.20%) |
May 20, 2024 | 152.85 | 156.90 | 152.05 | 156.88 | 488,391 | +5.34(+3.52%) |
May 17, 2024 | 153.93 | 154.20 | 151.06 | 151.54 | 391,753 | -1.74(-1.13%) |
May 16, 2024 | 156.65 | 157.87 | 152.73 | 153.28 | 723,858 | -4.04(-2.57%) |
May 15, 2024 | 157.19 | 158.50 | 155.60 | 157.32 | 592,456 | +2.11(+1.36%) |
May 14, 2024 | 157.34 | 158.56 | 155.15 | 155.21 | 587,042 | -0.43(-0.28%) |
May 13, 2024 | 156.83 | 158.96 | 155.03 | 155.64 | 578,750 | -0.24(-0.15%) |
May 10, 2024 | 161.81 | 162.78 | 154.47 | 155.88 | 891,044 | -4.92(-3.06%) |
May 09, 2024 | 157.72 | 161.83 | 157.15 | 160.80 | 941,478 | +3.50(+2.23%) |
May 08, 2024 | 155.07 | 160.33 | 154.82 | 157.30 | 997,433 | +3.28(+2.13%) |
May 07, 2024 | 154.80 | 163.78 | 153.05 | 154.01 | 2,344,627 | -22.01(-12.51%) |
May 06, 2024 | 177.98 | 180.24 | 175.85 | 176.03 | 466,686 | +0.15(+0.08%) |
May 03, 2024 | 178.76 | 178.76 | 173.04 | 175.88 | 534,150 | +0.99(+0.56%) |
May 02, 2024 | 177.18 | 177.18 | 173.26 | 174.89 | 467,571 | +0.26(+0.15%) |
May 01, 2024 | 175.13 | 179.48 | 173.23 | 174.63 | 606,869 | -0.30(-0.17%) |
Apr 30, 2024 | 181.89 | 183.07 | 174.88 | 174.93 | 509,662 | -7.84(-4.29%) |
Apr 29, 2024 | 183.57 | 185.03 | 181.16 | 182.77 | 338,338 | +0.17(+0.09%) |
Apr 26, 2024 | 181.14 | 183.30 | 180.73 | 182.60 | 257,376 | +1.78(+0.98%) |
Apr 25, 2024 | 176.01 | 181.23 | 174.28 | 180.83 | 387,091 | +2.09(+1.17%) |
Apr 24, 2024 | 180.62 | 183.18 | 176.44 | 178.73 | 370,576 | -0.87(-0.48%) |
Apr 23, 2024 | 174.97 | 180.00 | 173.98 | 179.60 | 463,447 | +6.43(+3.71%) |
Apr 22, 2024 | 172.74 | 174.93 | 172.14 | 173.17 | 818,836 | +1.72(+1.00%) |
Apr 19, 2024 | 169.95 | 172.28 | 169.43 | 171.46 | 441,301 | +0.64(+0.37%) |
Apr 18, 2024 | 170.88 | 173.56 | 169.70 | 170.82 | 338,898 | +1.06(+0.62%) |
Apr 17, 2024 | 172.66 | 174.44 | 169.11 | 169.76 | 446,490 | -2.03(-1.18%) |
Apr 16, 2024 | 173.85 | 174.02 | 170.59 | 171.79 | 462,856 | -3.70(-2.11%) |
Apr 15, 2024 | 174.52 | 178.61 | 172.97 | 175.49 | 750,679 | +4.28(+2.50%) |
Apr 12, 2024 | 173.15 | 173.60 | 169.08 | 171.21 | 322,622 | -3.43(-1.97%) |
Apr 11, 2024 | 173.29 | 174.71 | 170.64 | 174.64 | 519,724 | +2.25(+1.31%) |
Apr 10, 2024 | 171.47 | 175.22 | 169.65 | 172.39 | 579,572 | -4.34(-2.46%) |
Apr 09, 2024 | 181.09 | 181.42 | 176.36 | 176.73 | 437,914 | -4.10(-2.27%) |
Apr 08, 2024 | 184.53 | 185.08 | 180.50 | 180.83 | 400,505 | -2.60(-1.42%) |
Apr 05, 2024 | 180.99 | 185.48 | 179.65 | 183.43 | 516,070 | +4.29(+2.40%) |
Apr 04, 2024 | 188.19 | 189.44 | 178.38 | 179.14 | 857,202 | -8.15(-4.35%) |
Apr 03, 2024 | 183.94 | 187.66 | 183.76 | 187.29 | 762,406 | +2.54(+1.38%) |
Apr 02, 2024 | 189.67 | 189.87 | 180.99 | 184.75 | 876,233 | -8.42(-4.36%) |
Apr 01, 2024 | 190.83 | 194.57 | 189.98 | 193.17 | 518,021 | +3.21(+1.69%) |
Mar 28, 2024 | 185.72 | 190.75 | 189.52 | 189.96 | 482,627 | +4.29(+2.31%) |
Mar 27, 2024 | 184.04 | 186.32 | 183.79 | 185.67 | 340,189 | +3.47(+1.91%) |
Mar 26, 2024 | 180.75 | 182.76 | 179.30 | 182.19 | 302,658 | +2.09(+1.16%) |
Mar 25, 2024 | 185.13 | 186.36 | 180.02 | 180.10 | 383,757 | -4.76(-2.57%) |
Mar 22, 2024 | 185.62 | 187.06 | 183.70 | 184.86 | 251,458 | -1.02(-0.55%) |
Mar 21, 2024 | 185.42 | 188.99 | 185.16 | 185.88 | 380,523 | +2.39(+1.31%) |
Mar 20, 2024 | 180.11 | 184.18 | 179.24 | 183.48 | 301,562 | +3.57(+1.99%) |
Mar 19, 2024 | 176.91 | 180.51 | 176.63 | 179.91 | 403,473 | +2.19(+1.24%) |
Mar 18, 2024 | 179.62 | 180.49 | 176.04 | 177.72 | 528,346 | -0.82(-0.46%) |
Mar 15, 2024 | 172.02 | 179.53 | 172.02 | 178.53 | 759,160 | +5.03(+2.90%) |
Mar 14, 2024 | 175.44 | 176.83 | 172.37 | 173.50 | 724,733 | -2.25(-1.28%) |
Mar 13, 2024 | 170.76 | 175.80 | 170.76 | 175.76 | 398,693 | +5.11(+2.99%) |
Mar 12, 2024 | 168.87 | 171.21 | 166.65 | 170.65 | 354,838 | +2.40(+1.42%) |
Mar 11, 2024 | 166.77 | 168.86 | 164.65 | 168.25 | 381,415 | +0.14(+0.08%) |
Mar 08, 2024 | 171.87 | 173.63 | 167.91 | 168.12 | 518,404 | -1.47(-0.87%) |
Mar 07, 2024 | 164.04 | 170.00 | 164.04 | 169.58 | 365,031 | +5.91(+3.61%) |
Mar 06, 2024 | 163.60 | 165.88 | 159.67 | 163.67 | 354,851 | +2.08(+1.28%) |
Mar 05, 2024 | 169.44 | 171.13 | 161.52 | 161.60 | 480,209 | -10.24(-5.96%) |
Mar 04, 2024 | 172.39 | 174.93 | 171.69 | 171.84 | 660,064 | -0.32(-0.19%) |