Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 124.74 | 129.01 | 124.25 | 128.91 | 616,942 | +4.82(+3.88%) |
May 30, 2024 | 123.67 | 124.72 | 122.80 | 124.09 | 859,406 | +1.20(+0.98%) |
May 29, 2024 | 121.59 | 123.52 | 121.21 | 122.89 | 528,874 | -0.20(-0.16%) |
May 28, 2024 | 125.18 | 125.46 | 122.64 | 123.09 | 463,461 | -1.64(-1.31%) |
May 24, 2024 | 127.48 | 127.73 | 124.62 | 124.73 | 374,524 | -2.03(-1.60%) |
May 23, 2024 | 129.56 | 129.56 | 126.41 | 126.76 | 793,961 | -2.29(-1.77%) |
May 22, 2024 | 129.57 | 131.49 | 128.64 | 129.05 | 615,613 | -3.91(-2.94%) |
May 21, 2024 | 133.48 | 134.15 | 131.87 | 132.96 | 433,063 | -0.52(-0.39%) |
May 20, 2024 | 132.90 | 134.68 | 132.73 | 133.48 | 400,332 | +0.40(+0.30%) |
May 17, 2024 | 132.23 | 133.74 | 131.74 | 133.08 | 390,218 | +0.44(+0.33%) |
May 16, 2024 | 136.05 | 136.05 | 132.44 | 132.64 | 838,133 | -3.15(-2.32%) |
May 15, 2024 | 138.11 | 138.52 | 135.06 | 135.79 | 1,571,714 | -1.22(-0.89%) |
May 14, 2024 | 138.77 | 138.77 | 136.34 | 137.01 | 817,497 | -0.21(-0.15%) |
May 13, 2024 | 139.34 | 139.34 | 136.71 | 137.22 | 467,207 | -0.87(-0.63%) |
May 10, 2024 | 136.42 | 138.66 | 135.98 | 138.09 | 581,658 | +1.81(+1.33%) |
May 09, 2024 | 138.14 | 138.34 | 134.99 | 136.28 | 552,489 | -2.30(-1.66%) |
May 08, 2024 | 136.70 | 139.97 | 132.34 | 138.58 | 775,375 | -3.25(-2.29%) |
May 07, 2024 | 140.32 | 143.16 | 140.01 | 141.83 | 660,906 | +1.84(+1.31%) |
May 06, 2024 | 140.94 | 141.90 | 139.51 | 139.99 | 295,612 | -0.09(-0.06%) |
May 03, 2024 | 140.86 | 142.65 | 138.67 | 140.08 | 544,964 | +1.21(+0.87%) |
May 02, 2024 | 139.20 | 139.87 | 136.79 | 138.87 | 303,895 | +1.36(+0.99%) |
May 01, 2024 | 138.59 | 140.44 | 137.44 | 137.51 | 436,398 | -1.46(-1.05%) |
Apr 30, 2024 | 141.12 | 141.12 | 138.66 | 138.97 | 423,623 | -3.18(-2.24%) |
Apr 29, 2024 | 142.09 | 142.66 | 140.70 | 142.15 | 354,484 | +0.90(+0.64%) |
Apr 26, 2024 | 141.42 | 142.88 | 140.82 | 141.25 | 167,549 | -0.28(-0.20%) |
Apr 25, 2024 | 142.70 | 143.31 | 140.32 | 141.53 | 357,438 | -3.16(-2.18%) |
Apr 24, 2024 | 144.62 | 145.75 | 143.50 | 144.69 | 235,923 | -0.67(-0.46%) |
Apr 23, 2024 | 142.45 | 146.46 | 142.35 | 145.36 | 258,726 | +3.43(+2.42%) |
Apr 22, 2024 | 143.41 | 144.16 | 141.86 | 141.93 | 276,429 | -0.67(-0.47%) |
Apr 19, 2024 | 141.46 | 143.28 | 140.93 | 142.60 | 290,269 | +1.59(+1.13%) |
Apr 18, 2024 | 142.55 | 143.20 | 140.54 | 141.01 | 205,745 | -0.26(-0.18%) |
Apr 17, 2024 | 144.09 | 144.09 | 140.82 | 141.27 | 211,688 | -1.65(-1.15%) |
Apr 16, 2024 | 142.50 | 143.55 | 141.00 | 142.92 | 231,465 | -0.40(-0.28%) |
Apr 15, 2024 | 146.83 | 147.64 | 142.81 | 143.32 | 278,616 | -2.10(-1.44%) |
Apr 12, 2024 | 146.06 | 146.75 | 144.91 | 145.42 | 275,477 | -2.24(-1.52%) |
Apr 11, 2024 | 148.49 | 149.25 | 147.21 | 147.66 | 301,021 | +0.27(+0.18%) |
Apr 10, 2024 | 149.38 | 150.01 | 147.01 | 147.39 | 275,227 | -5.75(-3.75%) |
Apr 09, 2024 | 152.45 | 153.26 | 150.34 | 153.14 | 221,880 | +1.50(+0.99%) |
Apr 08, 2024 | 151.54 | 152.26 | 150.50 | 151.64 | 170,055 | +0.91(+0.60%) |
Apr 05, 2024 | 150.85 | 152.31 | 150.56 | 150.73 | 253,322 | -0.04(-0.03%) |
Apr 04, 2024 | 156.59 | 157.43 | 150.56 | 150.77 | 456,546 | -4.20(-2.71%) |
Apr 03, 2024 | 154.19 | 156.44 | 153.19 | 154.97 | 344,427 | -0.12(-0.08%) |
Apr 02, 2024 | 157.02 | 157.02 | 154.10 | 155.09 | 432,799 | -3.44(-2.17%) |
Apr 01, 2024 | 160.75 | 160.75 | 155.94 | 158.53 | 309,767 | -2.26(-1.41%) |
Mar 28, 2024 | 159.64 | 161.01 | 158.65 | 160.79 | 315,576 | +1.26(+0.79%) |
Mar 27, 2024 | 156.94 | 159.70 | 156.94 | 159.53 | 283,104 | +3.78(+2.43%) |
Mar 26, 2024 | 155.08 | 155.98 | 154.36 | 155.75 | 175,647 | +1.06(+0.69%) |
Mar 25, 2024 | 154.62 | 155.59 | 154.39 | 154.69 | 262,884 | +0.30(+0.19%) |
Mar 22, 2024 | 156.30 | 156.50 | 153.78 | 154.39 | 342,032 | -2.31(-1.47%) |
Mar 21, 2024 | 152.01 | 156.77 | 151.47 | 156.70 | 566,125 | +4.89(+3.22%) |
Mar 20, 2024 | 150.96 | 152.76 | 150.40 | 151.81 | 235,216 | +0.43(+0.28%) |
Mar 19, 2024 | 150.87 | 152.34 | 150.21 | 151.38 | 368,593 | +0.38(+0.25%) |
Mar 18, 2024 | 153.40 | 154.46 | 150.52 | 151.00 | 328,229 | -2.39(-1.56%) |
Mar 15, 2024 | 153.23 | 155.27 | 153.21 | 153.39 | 662,040 | -0.11(-0.07%) |
Mar 14, 2024 | 155.66 | 156.24 | 152.56 | 153.50 | 336,739 | -2.66(-1.70%) |
Mar 13, 2024 | 155.33 | 158.04 | 155.33 | 156.16 | 239,488 | +0.54(+0.35%) |
Mar 12, 2024 | 154.01 | 155.85 | 153.16 | 155.62 | 190,498 | +1.29(+0.84%) |
Mar 11, 2024 | 153.60 | 154.85 | 152.99 | 154.33 | 200,564 | +0.46(+0.30%) |
Mar 08, 2024 | 155.78 | 156.38 | 153.67 | 153.87 | 543,098 | -0.76(-0.49%) |
Mar 07, 2024 | 154.12 | 155.59 | 153.82 | 154.63 | 352,149 | +1.12(+0.73%) |
Mar 06, 2024 | 152.85 | 154.83 | 152.36 | 153.51 | 495,782 | +2.64(+1.75%) |
Mar 05, 2024 | 153.48 | 153.48 | 149.87 | 150.87 | 342,137 | -3.13(-2.03%) |
Mar 04, 2024 | 154.93 | 155.20 | 152.95 | 154.00 | 360,967 | -0.15(-0.10%) |