Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 138.96 | 141.84 | 138.96 | 140.91 | 243,045 | +2.72(+1.97%) |
May 29, 2024 | 139.64 | 143.24 | 137.35 | 138.20 | 567,682 | -1.94(-1.39%) |
May 28, 2024 | 148.05 | 148.05 | 139.50 | 140.14 | 458,626 | -6.87(-4.67%) |
May 24, 2024 | 149.38 | 149.65 | 146.49 | 147.01 | 171,800 | -1.46(-0.99%) |
May 23, 2024 | 152.12 | 152.12 | 146.75 | 148.47 | 223,490 | -3.10(-2.04%) |
May 22, 2024 | 152.97 | 154.67 | 151.17 | 151.56 | 182,432 | -2.05(-1.33%) |
May 21, 2024 | 153.81 | 154.04 | 151.53 | 153.62 | 234,169 | -0.36(-0.23%) |
May 20, 2024 | 154.88 | 156.15 | 153.43 | 153.97 | 213,099 | -1.02(-0.66%) |
May 17, 2024 | 155.91 | 157.03 | 153.34 | 154.99 | 154,601 | -0.31(-0.20%) |
May 16, 2024 | 157.50 | 157.51 | 154.47 | 155.30 | 207,583 | -3.21(-2.02%) |
May 15, 2024 | 157.48 | 159.32 | 156.72 | 158.50 | 126,994 | +2.97(+1.91%) |
May 14, 2024 | 158.63 | 159.22 | 153.83 | 155.54 | 141,616 | -1.86(-1.18%) |
May 13, 2024 | 157.03 | 158.99 | 155.85 | 157.40 | 233,081 | +1.64(+1.05%) |
May 10, 2024 | 155.90 | 156.06 | 153.59 | 155.75 | 194,891 | +1.01(+0.66%) |
May 09, 2024 | 151.37 | 154.90 | 150.13 | 154.74 | 178,715 | +3.84(+2.55%) |
May 08, 2024 | 145.31 | 151.08 | 145.31 | 150.90 | 234,723 | +3.69(+2.51%) |
May 07, 2024 | 147.09 | 149.61 | 146.77 | 147.21 | 155,020 | +0.04(+0.03%) |
May 06, 2024 | 148.14 | 149.68 | 146.24 | 147.17 | 237,020 | +0.96(+0.65%) |
May 03, 2024 | 150.98 | 151.90 | 145.87 | 146.21 | 210,418 | -1.65(-1.12%) |
May 02, 2024 | 146.07 | 148.38 | 143.50 | 147.86 | 154,159 | +4.13(+2.87%) |
May 01, 2024 | 142.80 | 147.48 | 142.16 | 143.73 | 432,680 | +1.37(+0.97%) |
Apr 30, 2024 | 150.79 | 150.79 | 140.88 | 142.36 | 444,576 | -9.74(-6.41%) |
Apr 29, 2024 | 152.10 | 152.81 | 151.29 | 152.10 | 138,679 | +0.55(+0.36%) |
Apr 26, 2024 | 153.48 | 155.13 | 151.08 | 151.56 | 166,537 | -1.64(-1.07%) |
Apr 25, 2024 | 152.86 | 154.75 | 148.07 | 153.20 | 251,260 | +0.16(+0.10%) |
Apr 24, 2024 | 151.60 | 153.05 | 150.91 | 153.04 | 200,416 | +0.26(+0.17%) |
Apr 23, 2024 | 155.88 | 156.46 | 150.01 | 152.78 | 324,780 | +5.08(+3.44%) |
Apr 22, 2024 | 150.22 | 150.22 | 146.36 | 147.70 | 390,836 | -1.68(-1.13%) |
Apr 19, 2024 | 148.34 | 151.56 | 147.87 | 149.38 | 255,280 | -0.68(-0.45%) |
Apr 18, 2024 | 153.12 | 154.62 | 149.73 | 150.06 | 211,291 | -1.75(-1.15%) |
Apr 17, 2024 | 157.26 | 157.79 | 151.49 | 151.81 | 231,171 | -5.67(-3.60%) |
Apr 16, 2024 | 156.31 | 158.15 | 154.32 | 157.49 | 298,287 | -0.07(-0.04%) |
Apr 15, 2024 | 158.19 | 160.18 | 155.88 | 157.56 | 289,708 | +0.45(+0.28%) |
Apr 12, 2024 | 160.44 | 162.16 | 156.16 | 157.11 | 292,936 | -5.13(-3.16%) |
Apr 11, 2024 | 161.58 | 162.39 | 158.60 | 162.24 | 216,126 | +1.27(+0.79%) |
Apr 10, 2024 | 161.39 | 163.29 | 159.25 | 160.97 | 204,322 | -5.88(-3.53%) |
Apr 09, 2024 | 166.46 | 167.54 | 163.45 | 166.85 | 115,300 | +1.96(+1.19%) |
Apr 08, 2024 | 165.59 | 166.18 | 164.49 | 164.89 | 123,513 | +0.55(+0.33%) |
Apr 05, 2024 | 161.68 | 164.57 | 160.20 | 164.34 | 169,916 | +2.28(+1.41%) |
Apr 04, 2024 | 167.03 | 167.03 | 161.75 | 162.06 | 178,321 | -2.65(-1.61%) |
Apr 03, 2024 | 162.93 | 166.79 | 162.93 | 164.71 | 176,678 | +2.48(+1.53%) |
Apr 02, 2024 | 163.04 | 163.68 | 160.01 | 162.23 | 286,596 | -3.45(-2.08%) |
Apr 01, 2024 | 168.21 | 168.21 | 164.33 | 165.69 | 174,330 | -1.82(-1.09%) |
Mar 28, 2024 | 169.44 | 170.20 | 166.72 | 167.51 | 214,488 | -1.69(-1.00%) |
Mar 27, 2024 | 168.47 | 169.63 | 166.25 | 169.20 | 189,059 | +2.28(+1.37%) |
Mar 26, 2024 | 166.31 | 168.44 | 165.66 | 166.92 | 110,769 | +1.92(+1.16%) |
Mar 25, 2024 | 164.37 | 165.98 | 163.75 | 165.00 | 103,012 | +0.26(+0.16%) |
Mar 22, 2024 | 168.14 | 168.20 | 164.38 | 164.74 | 117,138 | -2.22(-1.33%) |
Mar 21, 2024 | 164.52 | 169.36 | 163.39 | 166.96 | 174,912 | +4.18(+2.57%) |
Mar 20, 2024 | 159.25 | 163.19 | 157.02 | 162.78 | 146,489 | +2.79(+1.74%) |
Mar 19, 2024 | 156.94 | 160.58 | 156.88 | 160.00 | 175,955 | +2.68(+1.70%) |
Mar 18, 2024 | 156.15 | 158.96 | 155.84 | 157.32 | 114,339 | +0.66(+0.42%) |
Mar 15, 2024 | 155.54 | 159.49 | 155.54 | 156.66 | 218,438 | +0.28(+0.18%) |
Mar 14, 2024 | 158.35 | 158.44 | 154.71 | 156.38 | 235,282 | -1.52(-0.96%) |
Mar 13, 2024 | 155.16 | 157.94 | 155.16 | 157.91 | 202,199 | +1.74(+1.12%) |
Mar 12, 2024 | 155.69 | 157.25 | 153.57 | 156.16 | 178,313 | +1.06(+0.69%) |
Mar 11, 2024 | 154.00 | 156.37 | 151.35 | 155.10 | 160,503 | -0.66(-0.42%) |
Mar 08, 2024 | 160.49 | 162.29 | 155.52 | 155.75 | 329,228 | -3.05(-1.92%) |
Mar 07, 2024 | 163.28 | 165.66 | 158.67 | 158.80 | 306,968 | -3.32(-2.05%) |
Mar 06, 2024 | 168.68 | 168.77 | 162.12 | 162.12 | 407,644 | -5.37(-3.20%) |
Mar 05, 2024 | 166.09 | 168.38 | 165.19 | 167.49 | 339,018 | -0.53(-0.31%) |
Mar 04, 2024 | 163.44 | 168.21 | 162.63 | 168.02 | 329,096 | +5.62(+3.46%) |