Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 149.00 | 150.49 | 148.55 | 149.78 | 7,640,335 | -2.25(-1.48%) |
May 30, 2024 | 151.21 | 155.50 | 150.60 | 152.03 | 9,511,068 | +0.76(+0.50%) |
May 29, 2024 | 146.49 | 154.28 | 145.40 | 151.27 | 12,596,145 | +1.55(+1.04%) |
May 28, 2024 | 158.92 | 160.00 | 148.62 | 149.72 | 17,833,400 | -7.85(-4.98%) |
May 24, 2024 | 158.89 | 164.69 | 157.46 | 157.57 | 19,118,804 | +3.94(+2.56%) |
May 23, 2024 | 150.00 | 160.00 | 149.98 | 153.63 | 21,405,528 | +6.54(+4.45%) |
May 22, 2024 | 150.26 | 156.50 | 144.12 | 147.09 | 29,549,732 | +1.64(+1.13%) |
May 21, 2024 | 144.68 | 148.49 | 144.31 | 145.45 | 11,732,789 | -1.32(-0.90%) |
May 20, 2024 | 147.65 | 148.64 | 145.27 | 146.77 | 13,945,385 | +0.58(+0.40%) |
May 17, 2024 | 144.76 | 149.42 | 143.19 | 146.19 | 16,060,833 | +2.81(+1.96%) |
May 16, 2024 | 141.75 | 144.00 | 140.84 | 143.38 | 9,870,930 | +2.08(+1.47%) |
May 15, 2024 | 140.68 | 141.49 | 137.73 | 141.30 | 4,938,486 | +2.61(+1.88%) |
May 14, 2024 | 138.51 | 139.11 | 136.80 | 138.69 | 6,571,920 | -1.83(-1.30%) |
May 13, 2024 | 139.41 | 143.00 | 137.77 | 140.52 | 9,727,302 | +4.25(+3.12%) |
May 10, 2024 | 138.81 | 140.25 | 136.15 | 136.27 | 4,231,150 | -0.11(-0.08%) |
May 09, 2024 | 140.90 | 141.46 | 136.14 | 136.38 | 5,781,949 | -2.78(-2.00%) |
May 08, 2024 | 136.18 | 140.27 | 135.99 | 139.16 | 5,430,485 | +1.51(+1.10%) |
May 07, 2024 | 136.12 | 138.92 | 135.40 | 137.65 | 5,090,731 | -0.99(-0.71%) |
May 06, 2024 | 141.65 | 142.32 | 137.00 | 138.64 | 7,956,903 | -1.54(-1.10%) |
May 03, 2024 | 137.54 | 140.21 | 136.56 | 140.18 | 11,578,586 | +2.64(+1.92%) |
May 02, 2024 | 128.97 | 139.75 | 128.70 | 137.54 | 21,581,832 | +13.05(+10.48%) |
May 01, 2024 | 125.09 | 126.75 | 122.56 | 124.49 | 4,559,349 | -0.69(-0.55%) |
Apr 30, 2024 | 127.44 | 127.48 | 124.53 | 125.18 | 7,344,602 | -1.64(-1.29%) |
Apr 29, 2024 | 128.53 | 129.79 | 125.33 | 126.82 | 7,216,446 | -2.49(-1.93%) |
Apr 26, 2024 | 129.36 | 130.02 | 124.86 | 129.31 | 11,547,631 | +3.52(+2.80%) |
Apr 25, 2024 | 124.90 | 126.17 | 124.06 | 125.79 | 7,760,292 | -1.76(-1.38%) |
Apr 24, 2024 | 128.34 | 130.29 | 126.07 | 127.55 | 7,220,873 | -0.47(-0.37%) |
Apr 23, 2024 | 125.38 | 129.62 | 125.03 | 128.02 | 15,521,238 | +3.88(+3.13%) |
Apr 22, 2024 | 114.05 | 124.42 | 113.36 | 124.14 | 15,014,041 | +10.65(+9.38%) |
Apr 19, 2024 | 112.99 | 113.56 | 110.65 | 113.49 | 9,408,029 | -0.21(-0.18%) |
Apr 18, 2024 | 114.00 | 116.15 | 113.66 | 113.70 | 5,135,422 | +0.27(+0.24%) |
Apr 17, 2024 | 114.07 | 114.89 | 112.60 | 113.43 | 4,628,177 | -0.09(-0.08%) |
Apr 16, 2024 | 112.62 | 115.45 | 111.86 | 113.52 | 5,151,164 | -0.77(-0.67%) |
Apr 15, 2024 | 116.88 | 116.88 | 113.21 | 114.29 | 6,890,276 | -1.21(-1.05%) |
Apr 12, 2024 | 119.30 | 119.38 | 115.27 | 115.50 | 8,916,845 | -5.63(-4.65%) |
Apr 11, 2024 | 120.54 | 121.68 | 118.85 | 121.13 | 4,384,398 | +1.43(+1.19%) |
Apr 10, 2024 | 122.00 | 122.67 | 118.26 | 119.70 | 5,322,426 | -1.40(-1.16%) |
Apr 09, 2024 | 118.00 | 121.14 | 118.00 | 121.10 | 6,065,800 | +3.48(+2.96%) |
Apr 08, 2024 | 114.72 | 117.81 | 113.84 | 117.62 | 4,570,665 | -0.25(-0.21%) |
Apr 05, 2024 | 117.90 | 118.13 | 116.17 | 117.87 | 8,621,208 | +0.40(+0.34%) |
Apr 04, 2024 | 120.10 | 120.73 | 117.40 | 117.47 | 4,870,830 | -2.05(-1.72%) |
Apr 03, 2024 | 117.51 | 119.89 | 117.06 | 119.52 | 3,658,777 | +1.28(+1.08%) |
Apr 02, 2024 | 119.13 | 119.17 | 116.57 | 118.24 | 4,789,063 | -0.92(-0.77%) |