Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 159.63 | 163.48 | 159.63 | 162.71 | 85,186 | +2.91(+1.82%) |
May 30, 2024 | 159.44 | 160.01 | 157.92 | 159.80 | 223,730 | +1.25(+0.79%) |
May 29, 2024 | 160.62 | 160.84 | 157.54 | 158.55 | 86,565 | -3.19(-1.97%) |
May 28, 2024 | 162.54 | 162.75 | 159.77 | 161.74 | 64,490 | -0.62(-0.38%) |
May 24, 2024 | 163.90 | 163.90 | 161.28 | 162.36 | 60,208 | -0.59(-0.36%) |
May 23, 2024 | 162.66 | 164.15 | 162.06 | 162.95 | 73,178 | -0.07(-0.04%) |
May 22, 2024 | 162.79 | 163.62 | 162.17 | 163.02 | 42,288 | -0.48(-0.29%) |
May 21, 2024 | 162.74 | 163.53 | 162.55 | 163.50 | 41,515 | +0.24(+0.15%) |
May 20, 2024 | 163.37 | 165.15 | 162.94 | 163.26 | 52,956 | -0.89(-0.54%) |
May 17, 2024 | 165.04 | 165.04 | 163.07 | 164.15 | 103,584 | -1.43(-0.86%) |
May 16, 2024 | 162.39 | 165.69 | 161.44 | 165.58 | 106,067 | +2.64(+1.62%) |
May 15, 2024 | 163.60 | 163.60 | 160.32 | 162.94 | 70,516 | +0.18(+0.11%) |
May 14, 2024 | 164.00 | 164.00 | 160.59 | 162.76 | 98,687 | -0.43(-0.26%) |
May 13, 2024 | 163.39 | 164.84 | 162.00 | 163.19 | 87,026 | -0.20(-0.12%) |
May 10, 2024 | 161.78 | 163.57 | 161.27 | 163.39 | 56,962 | +0.78(+0.48%) |
May 09, 2024 | 165.29 | 165.29 | 161.33 | 162.61 | 84,871 | -1.68(-1.02%) |
May 08, 2024 | 161.08 | 165.29 | 159.09 | 164.29 | 110,777 | +3.82(+2.38%) |
May 07, 2024 | 145.00 | 161.05 | 145.00 | 160.47 | 293,236 | +22.57(+16.37%) |
May 06, 2024 | 138.69 | 138.95 | 137.46 | 137.90 | 81,775 | -0.34(-0.25%) |
May 03, 2024 | 138.44 | 138.44 | 136.23 | 138.24 | 60,008 | +0.72(+0.52%) |
May 02, 2024 | 137.47 | 138.81 | 136.88 | 137.52 | 62,460 | +0.39(+0.28%) |
May 01, 2024 | 137.88 | 138.32 | 136.44 | 137.13 | 68,026 | -0.16(-0.12%) |
Apr 30, 2024 | 136.38 | 138.03 | 135.22 | 137.29 | 68,924 | +0.70(+0.51%) |
Apr 29, 2024 | 137.52 | 138.49 | 136.14 | 136.59 | 72,712 | -0.08(-0.06%) |
Apr 26, 2024 | 138.47 | 138.87 | 136.60 | 136.67 | 58,481 | -2.02(-1.46%) |
Apr 25, 2024 | 138.46 | 139.46 | 137.22 | 138.69 | 100,107 | -0.11(-0.08%) |
Apr 24, 2024 | 136.55 | 138.80 | 136.44 | 138.80 | 70,648 | +1.42(+1.03%) |
Apr 23, 2024 | 136.79 | 138.00 | 136.41 | 137.38 | 72,415 | +0.87(+0.64%) |
Apr 22, 2024 | 137.17 | 137.84 | 136.12 | 136.51 | 65,894 | -0.58(-0.42%) |
Apr 19, 2024 | 134.50 | 137.15 | 133.69 | 137.09 | 142,579 | +2.59(+1.93%) |
Apr 18, 2024 | 134.20 | 135.60 | 134.20 | 134.50 | 88,450 | +0.28(+0.21%) |
Apr 17, 2024 | 134.75 | 134.82 | 133.36 | 134.22 | 61,280 | -0.80(-0.59%) |
Apr 16, 2024 | 133.74 | 135.75 | 133.23 | 135.02 | 80,214 | +0.62(+0.46%) |
Apr 15, 2024 | 135.24 | 135.99 | 134.00 | 134.40 | 72,637 | -0.18(-0.13%) |
Apr 12, 2024 | 135.63 | 137.28 | 134.17 | 134.58 | 80,402 | -1.80(-1.32%) |
Apr 11, 2024 | 135.48 | 138.37 | 135.27 | 136.38 | 102,854 | +1.36(+1.01%) |
Apr 10, 2024 | 137.27 | 137.27 | 133.73 | 135.02 | 71,125 | -3.53(-2.55%) |
Apr 09, 2024 | 140.25 | 141.29 | 138.31 | 138.55 | 66,362 | -0.85(-0.61%) |
Apr 08, 2024 | 140.20 | 140.64 | 138.71 | 139.40 | 63,635 | -0.85(-0.61%) |
Apr 05, 2024 | 139.22 | 140.49 | 138.31 | 140.25 | 56,131 | +0.37(+0.26%) |
Apr 04, 2024 | 138.67 | 140.15 | 138.67 | 139.88 | 69,148 | +1.54(+1.11%) |
Apr 03, 2024 | 138.56 | 139.37 | 137.78 | 138.34 | 71,610 | -0.96(-0.69%) |
Apr 02, 2024 | 141.58 | 141.72 | 138.44 | 139.30 | 117,707 | -2.88(-2.03%) |