Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 5,892,051 | +2.07(+1.51%) |
May 30, 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 4,077,425 | +2.45(+1.82%) |
May 29, 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 3,995,689 | -3.17(-2.30%) |
May 28, 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 3,314,613 | -1.08(-0.78%) |
May 24, 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 2,995,429 | -0.44(-0.32%) |
May 23, 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 4,436,166 | -4.67(-3.25%) |
May 22, 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 3,590,397 | -1.65(-1.13%) |
May 21, 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 2,750,375 | -2.17(-1.47%) |
May 20, 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 1,819,085 | -1.65(-1.11%) |
May 17, 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 1,956,714 | -0.42(-0.28%) |
May 16, 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 2,298,447 | +1.72(+1.16%) |
May 15, 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 2,695,953 | +0.00(+0.00%) |
May 14, 2024 | 151.41 | 153.42 | 147.88 | 147.94 | 3,596,347 | -2.66(-1.77%) |
May 13, 2024 | 147.85 | 150.78 | 147.85 | 150.60 | 4,185,362 | +3.23(+2.19%) |
May 10, 2024 | 147.01 | 147.99 | 146.51 | 147.37 | 2,504,552 | +0.94(+0.64%) |
May 09, 2024 | 146.45 | 146.76 | 145.59 | 146.43 | 2,538,110 | +0.29(+0.20%) |
May 08, 2024 | 144.51 | 146.30 | 144.31 | 146.14 | 2,830,826 | +0.67(+0.46%) |
May 07, 2024 | 145.75 | 146.12 | 144.75 | 145.47 | 3,441,406 | +0.42(+0.29%) |
May 06, 2024 | 145.94 | 146.18 | 144.56 | 145.06 | 2,096,799 | +0.24(+0.16%) |
May 03, 2024 | 146.32 | 146.57 | 144.81 | 144.82 | 2,061,957 | -0.78(-0.54%) |
May 02, 2024 | 145.86 | 146.18 | 144.97 | 145.60 | 2,061,590 | +1.28(+0.89%) |
May 01, 2024 | 145.67 | 146.51 | 143.77 | 144.31 | 2,883,140 | -1.54(-1.06%) |
Apr 30, 2024 | 145.92 | 146.58 | 145.04 | 145.86 | 2,429,439 | -1.06(-0.72%) |
Apr 29, 2024 | 146.63 | 149.22 | 146.19 | 146.91 | 2,684,244 | +0.95(+0.65%) |
Apr 26, 2024 | 145.22 | 147.08 | 145.22 | 145.97 | 2,636,585 | +0.20(+0.14%) |
Apr 25, 2024 | 146.32 | 146.80 | 143.68 | 145.77 | 3,592,909 | +0.76(+0.52%) |
Apr 24, 2024 | 146.30 | 146.33 | 142.20 | 145.01 | 5,343,531 | -2.22(-1.51%) |
Apr 23, 2024 | 144.39 | 148.09 | 143.65 | 147.23 | 6,441,171 | +3.47(+2.41%) |
Apr 22, 2024 | 141.63 | 144.46 | 140.99 | 143.76 | 4,626,987 | +2.56(+1.81%) |
Apr 19, 2024 | 141.57 | 142.53 | 140.98 | 141.20 | 5,175,484 | +0.03(+0.02%) |
Apr 18, 2024 | 141.50 | 141.73 | 140.32 | 141.17 | 3,468,825 | +0.49(+0.34%) |
Apr 17, 2024 | 140.93 | 141.84 | 139.79 | 140.68 | 4,210,227 | -0.63(-0.45%) |
Apr 16, 2024 | 142.95 | 143.12 | 141.14 | 141.32 | 4,243,522 | -1.94(-1.35%) |
Apr 15, 2024 | 144.26 | 144.93 | 141.85 | 143.25 | 3,307,422 | -0.06(-0.04%) |
Apr 12, 2024 | 146.42 | 146.67 | 142.76 | 143.31 | 4,169,761 | -4.06(-2.75%) |
Apr 11, 2024 | 145.82 | 147.58 | 145.48 | 147.37 | 2,257,298 | +1.73(+1.19%) |
Apr 10, 2024 | 146.60 | 146.87 | 144.49 | 145.64 | 4,069,154 | -3.27(-2.20%) |
Apr 09, 2024 | 147.88 | 149.51 | 147.61 | 148.91 | 2,693,990 | +0.46(+0.31%) |
Apr 08, 2024 | 150.21 | 150.55 | 148.36 | 148.46 | 3,231,655 | -1.24(-0.83%) |
Apr 05, 2024 | 148.04 | 150.04 | 146.55 | 149.69 | 3,411,601 | +1.34(+0.91%) |
Apr 04, 2024 | 151.61 | 152.59 | 147.88 | 148.35 | 3,730,012 | -2.25(-1.49%) |
Apr 03, 2024 | 149.13 | 150.68 | 147.56 | 150.59 | 4,359,327 | +3.09(+2.09%) |
Apr 02, 2024 | 146.03 | 149.34 | 145.81 | 147.51 | 4,990,369 | +1.51(+1.04%) |
Apr 01, 2024 | 147.50 | 148.32 | 144.70 | 146.00 | 5,480,047 | -1.00(-0.68%) |
Mar 28, 2024 | 145.65 | 147.41 | 147.19 | 146.99 | 5,254,905 | +1.29(+0.88%) |
Mar 27, 2024 | 142.80 | 145.97 | 142.44 | 145.71 | 7,169,614 | +3.50(+2.46%) |
Mar 26, 2024 | 155.62 | 156.25 | 141.46 | 142.21 | 18,405,304 | -12.64(-8.16%) |
Mar 25, 2024 | 153.74 | 155.57 | 153.31 | 154.85 | 3,850,072 | +0.30(+0.19%) |
Mar 22, 2024 | 156.89 | 157.20 | 154.31 | 154.55 | 3,983,411 | +0.94(+0.61%) |
Mar 21, 2024 | 153.45 | 154.36 | 152.60 | 153.61 | 4,076,013 | +0.55(+0.36%) |
Mar 20, 2024 | 150.82 | 153.12 | 150.34 | 153.06 | 2,893,904 | +1.54(+1.02%) |
Mar 19, 2024 | 149.25 | 151.95 | 148.56 | 151.51 | 4,256,950 | +1.49(+1.00%) |
Mar 18, 2024 | 152.38 | 152.64 | 149.82 | 150.02 | 5,239,272 | -1.66(-1.10%) |
Mar 15, 2024 | 151.74 | 153.01 | 151.25 | 151.68 | 8,919,905 | -0.51(-0.34%) |
Mar 14, 2024 | 152.80 | 153.01 | 150.97 | 152.20 | 4,147,252 | -0.86(-0.56%) |
Mar 13, 2024 | 156.01 | 157.16 | 152.85 | 153.06 | 4,291,798 | -2.59(-1.66%) |
Mar 12, 2024 | 153.09 | 155.92 | 152.66 | 155.65 | 3,922,829 | +2.60(+1.70%) |
Mar 11, 2024 | 152.20 | 153.52 | 151.85 | 153.05 | 3,303,179 | +0.78(+0.51%) |
Mar 08, 2024 | 152.24 | 153.48 | 151.19 | 152.26 | 3,487,498 | +0.54(+0.36%) |
Mar 07, 2024 | 151.54 | 153.16 | 150.79 | 151.72 | 3,553,204 | +0.85(+0.56%) |
Mar 06, 2024 | 149.34 | 151.37 | 148.72 | 150.87 | 3,509,473 | +2.86(+1.93%) |
Mar 05, 2024 | 148.43 | 149.89 | 147.36 | 148.01 | 3,654,057 | -0.94(-0.63%) |
Mar 04, 2024 | 147.44 | 150.56 | 147.01 | 148.95 | 4,612,959 | +2.52(+1.72%) |