Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 158.10 | 159.27 | 157.51 | 158.26 | 203,652 | +0.17(+0.11%) |
May 30, 2024 | 159.40 | 159.73 | 157.81 | 158.10 | 65,478 | -0.24(-0.15%) |
May 29, 2024 | 159.79 | 160.70 | 157.65 | 158.34 | 81,132 | -3.61(-2.23%) |
May 28, 2024 | 163.28 | 163.28 | 160.69 | 161.95 | 54,046 | -0.22(-0.14%) |
May 24, 2024 | 164.02 | 164.70 | 161.09 | 162.17 | 51,096 | -0.50(-0.31%) |
May 23, 2024 | 165.79 | 165.85 | 161.59 | 162.67 | 69,532 | -3.18(-1.92%) |
May 22, 2024 | 163.59 | 166.35 | 162.99 | 165.85 | 71,613 | +1.95(+1.19%) |
May 21, 2024 | 163.61 | 164.44 | 163.28 | 163.90 | 26,287 | +0.11(+0.07%) |
May 20, 2024 | 166.98 | 167.84 | 163.79 | 163.79 | 45,415 | -2.89(-1.74%) |
May 17, 2024 | 167.05 | 167.05 | 165.25 | 166.69 | 46,552 | +0.33(+0.20%) |
May 16, 2024 | 164.74 | 168.34 | 164.05 | 166.36 | 57,243 | +1.09(+0.66%) |
May 15, 2024 | 166.21 | 166.21 | 164.67 | 165.27 | 45,094 | -0.53(-0.32%) |
May 14, 2024 | 167.18 | 167.18 | 164.01 | 165.80 | 56,566 | +0.60(+0.36%) |
May 13, 2024 | 166.22 | 167.72 | 165.20 | 165.20 | 45,270 | -0.65(-0.39%) |
May 10, 2024 | 165.91 | 166.66 | 164.28 | 165.85 | 39,244 | -0.64(-0.38%) |
May 09, 2024 | 163.41 | 166.79 | 163.41 | 166.49 | 58,610 | +2.56(+1.56%) |
May 08, 2024 | 161.64 | 164.81 | 160.99 | 163.92 | 47,654 | +1.23(+0.75%) |
May 07, 2024 | 161.05 | 164.74 | 161.05 | 162.70 | 50,420 | +1.66(+1.03%) |
May 06, 2024 | 159.59 | 162.42 | 159.59 | 161.04 | 56,639 | +1.78(+1.12%) |
May 03, 2024 | 159.14 | 160.22 | 157.14 | 159.26 | 58,967 | +2.51(+1.60%) |
May 02, 2024 | 162.18 | 162.18 | 155.55 | 156.75 | 121,675 | -4.38(-2.72%) |
May 01, 2024 | 160.31 | 163.07 | 160.05 | 161.13 | 48,631 | +1.34(+0.84%) |
Apr 30, 2024 | 161.24 | 162.02 | 159.66 | 159.79 | 56,748 | -2.80(-1.72%) |
Apr 29, 2024 | 163.42 | 163.93 | 161.73 | 162.60 | 43,572 | -1.30(-0.79%) |
Apr 26, 2024 | 163.63 | 165.17 | 163.13 | 163.89 | 55,644 | +0.42(+0.26%) |
Apr 25, 2024 | 163.94 | 163.94 | 161.27 | 163.47 | 81,133 | -1.48(-0.90%) |
Apr 24, 2024 | 163.82 | 166.28 | 162.64 | 164.95 | 92,496 | -0.13(-0.08%) |
Apr 23, 2024 | 159.62 | 165.09 | 159.54 | 165.08 | 77,341 | +5.14(+3.21%) |
Apr 22, 2024 | 158.63 | 161.61 | 157.92 | 159.94 | 107,102 | +1.77(+1.12%) |
Apr 19, 2024 | 155.35 | 158.82 | 154.93 | 158.18 | 127,428 | +2.59(+1.67%) |
Apr 18, 2024 | 155.90 | 156.79 | 154.17 | 155.58 | 128,679 | -0.25(-0.16%) |
Apr 17, 2024 | 158.44 | 158.44 | 155.72 | 155.83 | 79,293 | -1.13(-0.72%) |
Apr 16, 2024 | 159.16 | 159.34 | 156.96 | 156.96 | 50,553 | -2.70(-1.69%) |
Apr 15, 2024 | 160.89 | 161.77 | 159.01 | 159.66 | 72,749 | -1.38(-0.86%) |
Apr 12, 2024 | 160.19 | 161.88 | 160.14 | 161.04 | 64,443 | -0.68(-0.42%) |
Apr 11, 2024 | 162.11 | 162.58 | 161.21 | 161.72 | 56,483 | +0.80(+0.50%) |
Apr 10, 2024 | 161.67 | 162.68 | 159.04 | 160.92 | 82,069 | -4.45(-2.69%) |
Apr 09, 2024 | 164.29 | 166.15 | 164.04 | 165.37 | 102,388 | +1.22(+0.74%) |
Apr 08, 2024 | 164.49 | 165.29 | 163.75 | 164.15 | 82,647 | +0.50(+0.30%) |
Apr 05, 2024 | 163.66 | 164.35 | 162.94 | 163.65 | 114,525 | -0.03(-0.02%) |
Apr 04, 2024 | 166.84 | 166.84 | 163.18 | 163.68 | 92,589 | -2.04(-1.23%) |
Apr 03, 2024 | 165.17 | 166.85 | 165.17 | 165.72 | 136,109 | +0.27(+0.16%) |
Apr 02, 2024 | 167.91 | 168.31 | 165.08 | 165.45 | 163,687 | -3.65(-2.16%) |
Apr 01, 2024 | 174.20 | 174.20 | 168.15 | 169.10 | 86,325 | -3.96(-2.29%) |
Mar 28, 2024 | 172.18 | 176.75 | 171.80 | 173.06 | 157,780 | +1.36(+0.79%) |
Mar 27, 2024 | 159.66 | 169.24 | 159.66 | 171.71 | 243,438 | +4.91(+2.94%) |
Mar 26, 2024 | 169.59 | 169.94 | 166.16 | 166.80 | 115,799 | -1.54(-0.91%) |
Mar 25, 2024 | 169.33 | 170.71 | 168.28 | 168.33 | 81,610 | -1.35(-0.79%) |
Mar 22, 2024 | 171.43 | 171.61 | 169.32 | 169.68 | 54,646 | -1.75(-1.02%) |
Mar 21, 2024 | 174.07 | 174.50 | 170.68 | 171.43 | 77,906 | -2.00(-1.16%) |
Mar 20, 2024 | 168.00 | 175.03 | 167.65 | 173.43 | 47,880 | +4.46(+2.64%) |
Mar 19, 2024 | 167.59 | 169.61 | 166.85 | 168.97 | 44,781 | +1.22(+0.73%) |
Mar 18, 2024 | 169.15 | 170.95 | 167.51 | 167.75 | 42,795 | -1.94(-1.14%) |
Mar 15, 2024 | 166.91 | 169.87 | 166.91 | 169.69 | 137,983 | +2.15(+1.28%) |
Mar 14, 2024 | 171.44 | 172.48 | 165.80 | 167.55 | 75,607 | -5.04(-2.92%) |
Mar 13, 2024 | 172.44 | 175.52 | 172.42 | 172.59 | 70,883 | -0.14(-0.08%) |
Mar 12, 2024 | 170.74 | 173.16 | 169.95 | 172.72 | 173,263 | +1.16(+0.67%) |
Mar 11, 2024 | 168.13 | 172.32 | 167.93 | 171.57 | 39,242 | +2.51(+1.49%) |
Mar 08, 2024 | 169.83 | 171.29 | 167.37 | 169.05 | 46,876 | +0.81(+0.48%) |
Mar 07, 2024 | 169.99 | 169.99 | 167.02 | 168.24 | 89,944 | -1.15(-0.68%) |
Mar 06, 2024 | 167.02 | 169.75 | 166.07 | 169.39 | 38,986 | +3.67(+2.22%) |
Mar 05, 2024 | 167.73 | 168.80 | 164.76 | 165.72 | 52,789 | -3.02(-1.79%) |
Mar 04, 2024 | 169.30 | 169.79 | 168.20 | 168.74 | 40,177 | -0.63(-0.37%) |