Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 139.71 | 141.39 | 138.13 | 141.02 | 3,015,213 | +1.62(+1.16%) |
May 30, 2024 | 138.05 | 140.16 | 137.06 | 139.40 | 1,751,459 | +1.81(+1.32%) |
May 29, 2024 | 138.34 | 138.73 | 136.81 | 137.59 | 2,206,005 | -2.40(-1.72%) |
May 28, 2024 | 143.84 | 144.03 | 139.80 | 139.99 | 2,086,530 | -3.88(-2.70%) |
May 24, 2024 | 144.40 | 144.71 | 142.65 | 143.87 | 1,480,937 | +0.53(+0.37%) |
May 23, 2024 | 145.51 | 145.51 | 143.04 | 143.34 | 853,992 | -1.48(-1.02%) |
May 22, 2024 | 145.28 | 145.48 | 144.30 | 144.82 | 1,309,866 | -0.75(-0.51%) |
May 21, 2024 | 145.18 | 145.70 | 144.00 | 145.57 | 963,847 | +0.18(+0.12%) |
May 20, 2024 | 143.21 | 145.55 | 143.02 | 145.39 | 1,246,034 | +2.44(+1.71%) |
May 17, 2024 | 142.84 | 143.01 | 141.59 | 142.95 | 2,312,335 | +0.64(+0.45%) |
May 16, 2024 | 143.03 | 143.24 | 142.16 | 142.31 | 1,607,373 | -1.11(-0.77%) |
May 15, 2024 | 142.56 | 143.65 | 142.51 | 143.41 | 1,393,871 | +1.72(+1.21%) |
May 14, 2024 | 140.89 | 142.35 | 140.56 | 141.70 | 952,295 | +0.80(+0.57%) |
May 13, 2024 | 142.63 | 142.93 | 140.38 | 140.90 | 1,280,265 | -1.73(-1.21%) |
May 10, 2024 | 142.51 | 143.25 | 141.93 | 142.63 | 705,898 | +0.39(+0.27%) |
May 09, 2024 | 141.14 | 142.35 | 140.35 | 142.24 | 959,083 | +1.41(+1.00%) |
May 08, 2024 | 139.56 | 140.93 | 139.38 | 140.83 | 896,698 | +1.17(+0.84%) |
May 07, 2024 | 139.31 | 140.88 | 138.31 | 139.66 | 1,311,021 | +0.83(+0.60%) |
May 06, 2024 | 137.67 | 138.85 | 137.00 | 138.84 | 955,977 | +1.98(+1.45%) |
May 03, 2024 | 137.14 | 138.10 | 134.81 | 136.85 | 1,421,885 | +1.22(+0.90%) |
May 02, 2024 | 132.08 | 136.82 | 131.68 | 135.63 | 2,792,200 | +5.02(+3.84%) |
May 01, 2024 | 130.27 | 132.72 | 129.82 | 130.62 | 1,778,590 | +0.26(+0.20%) |
Apr 30, 2024 | 131.71 | 133.36 | 130.24 | 130.36 | 1,400,822 | -1.88(-1.43%) |
Apr 29, 2024 | 132.11 | 132.99 | 131.33 | 132.24 | 1,281,185 | +0.19(+0.14%) |
Apr 26, 2024 | 130.07 | 132.30 | 129.45 | 132.05 | 1,115,186 | +1.78(+1.37%) |
Apr 25, 2024 | 129.28 | 130.86 | 127.76 | 130.27 | 966,078 | -0.06(-0.05%) |
Apr 24, 2024 | 131.16 | 131.88 | 129.24 | 130.33 | 1,055,763 | -0.05(-0.04%) |
Apr 23, 2024 | 129.28 | 130.52 | 128.94 | 130.38 | 948,129 | +1.74(+1.35%) |
Apr 22, 2024 | 127.83 | 129.45 | 127.12 | 128.64 | 1,064,693 | +1.14(+0.89%) |
Apr 19, 2024 | 127.23 | 128.32 | 126.63 | 127.51 | 2,255,903 | +0.68(+0.53%) |
Apr 18, 2024 | 126.83 | 128.12 | 126.58 | 126.83 | 1,142,156 | +0.94(+0.74%) |
Apr 17, 2024 | 128.16 | 128.16 | 124.33 | 125.89 | 1,445,108 | -1.77(-1.39%) |
Apr 16, 2024 | 126.68 | 128.39 | 125.78 | 127.67 | 1,152,966 | +0.71(+0.56%) |
Apr 15, 2024 | 129.09 | 129.54 | 126.37 | 126.96 | 993,956 | -0.82(-0.64%) |
Apr 12, 2024 | 127.61 | 128.34 | 126.85 | 127.78 | 901,890 | -0.68(-0.53%) |
Apr 11, 2024 | 128.06 | 128.76 | 126.85 | 128.45 | 944,123 | +0.60(+0.47%) |
Apr 10, 2024 | 126.36 | 128.44 | 125.69 | 127.86 | 1,039,643 | -0.74(-0.57%) |
Apr 09, 2024 | 127.89 | 128.65 | 126.15 | 128.59 | 784,177 | +1.18(+0.92%) |
Apr 08, 2024 | 128.51 | 128.73 | 127.29 | 127.42 | 774,673 | -0.52(-0.40%) |
Apr 05, 2024 | 127.08 | 128.60 | 126.67 | 127.94 | 755,937 | +1.02(+0.80%) |
Apr 04, 2024 | 129.35 | 129.67 | 126.70 | 126.92 | 1,132,493 | -1.61(-1.25%) |
Apr 03, 2024 | 127.35 | 129.39 | 127.29 | 128.52 | 1,150,295 | +0.74(+0.58%) |
Apr 02, 2024 | 128.42 | 128.44 | 126.84 | 127.79 | 1,147,426 | -0.52(-0.40%) |
Apr 01, 2024 | 128.91 | 129.17 | 127.58 | 128.30 | 718,691 | -0.60(-0.46%) |
Mar 28, 2024 | 129.22 | 129.59 | 129.58 | 128.90 | 955,668 | -0.14(-0.11%) |
Mar 27, 2024 | 128.29 | 129.11 | 127.77 | 129.04 | 962,193 | +1.48(+1.16%) |
Mar 26, 2024 | 127.23 | 128.16 | 126.93 | 127.57 | 855,614 | +0.14(+0.11%) |
Mar 25, 2024 | 128.47 | 129.02 | 127.17 | 127.43 | 890,458 | -1.45(-1.12%) |
Mar 22, 2024 | 129.59 | 130.13 | 128.43 | 128.87 | 734,309 | -0.78(-0.60%) |
Mar 21, 2024 | 128.86 | 130.52 | 128.86 | 129.65 | 1,032,541 | +1.28(+0.99%) |
Mar 20, 2024 | 128.06 | 128.37 | 126.90 | 128.37 | 990,417 | +0.26(+0.20%) |
Mar 19, 2024 | 127.24 | 128.19 | 127.04 | 128.12 | 809,029 | +0.96(+0.75%) |
Mar 18, 2024 | 127.03 | 127.63 | 126.47 | 127.16 | 721,902 | +0.22(+0.17%) |
Mar 15, 2024 | 126.47 | 127.91 | 125.85 | 126.94 | 1,541,646 | -0.69(-0.54%) |
Mar 14, 2024 | 127.39 | 127.77 | 126.30 | 127.63 | 1,339,005 | -0.06(-0.05%) |
Mar 13, 2024 | 128.12 | 128.19 | 127.14 | 127.69 | 874,782 | -0.44(-0.34%) |
Mar 12, 2024 | 126.16 | 128.18 | 126.09 | 128.12 | 1,032,419 | +2.27(+1.81%) |
Mar 11, 2024 | 126.55 | 126.71 | 125.18 | 125.85 | 1,022,591 | -0.90(-0.71%) |
Mar 08, 2024 | 126.96 | 127.64 | 126.25 | 126.75 | 763,596 | +0.11(+0.09%) |
Mar 07, 2024 | 126.83 | 127.36 | 126.18 | 126.64 | 907,820 | +0.62(+0.49%) |
Mar 06, 2024 | 125.98 | 126.85 | 125.41 | 126.02 | 1,121,844 | +0.16(+0.13%) |
Mar 05, 2024 | 127.38 | 127.53 | 125.35 | 125.86 | 926,591 | -1.66(-1.30%) |
Mar 04, 2024 | 127.28 | 128.24 | 127.22 | 127.52 | 919,674 | -0.09(-0.07%) |