Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 128.51 | 132.47 | 128.19 | 132.11 | 4,270,707 | +3.60(+2.80%) |
May 30, 2024 | 127.02 | 129.12 | 127.02 | 128.51 | 2,705,124 | +1.50(+1.18%) |
May 29, 2024 | 127.75 | 128.00 | 126.81 | 127.02 | 1,622,923 | -0.98(-0.77%) |
May 28, 2024 | 130.04 | 130.25 | 127.73 | 128.00 | 2,209,340 | -2.76(-2.11%) |
May 24, 2024 | 131.04 | 131.43 | 130.23 | 130.76 | 1,426,652 | +0.10(+0.08%) |
May 23, 2024 | 132.09 | 132.10 | 130.40 | 130.67 | 1,583,011 | -2.01(-1.52%) |
May 22, 2024 | 131.99 | 132.72 | 131.69 | 132.68 | 1,532,149 | +0.13(+0.10%) |
May 21, 2024 | 132.81 | 133.38 | 132.15 | 132.55 | 1,397,335 | +0.12(+0.09%) |
May 20, 2024 | 133.07 | 133.09 | 132.21 | 132.43 | 1,812,590 | -0.66(-0.50%) |
May 17, 2024 | 133.53 | 133.53 | 132.41 | 133.09 | 1,431,547 | -0.38(-0.28%) |
May 16, 2024 | 133.05 | 133.81 | 132.67 | 133.47 | 1,646,514 | +0.56(+0.42%) |
May 15, 2024 | 133.85 | 134.28 | 132.83 | 132.92 | 2,186,215 | -0.98(-0.73%) |
May 14, 2024 | 135.07 | 135.62 | 133.24 | 133.90 | 1,467,972 | -1.18(-0.87%) |
May 13, 2024 | 135.48 | 136.25 | 134.69 | 135.08 | 1,204,902 | -0.38(-0.28%) |
May 10, 2024 | 135.52 | 135.88 | 134.77 | 135.45 | 1,058,296 | +0.01(+0.01%) |
May 09, 2024 | 134.92 | 135.63 | 134.24 | 135.44 | 1,175,143 | +0.72(+0.54%) |
May 08, 2024 | 135.31 | 135.47 | 134.27 | 134.72 | 2,200,320 | -0.05(-0.04%) |
May 07, 2024 | 135.71 | 136.16 | 134.43 | 134.77 | 2,642,788 | +0.01(+0.01%) |
May 06, 2024 | 134.81 | 135.19 | 133.57 | 134.76 | 1,812,356 | -0.12(-0.09%) |
May 03, 2024 | 134.58 | 135.44 | 133.59 | 134.88 | 1,924,435 | -0.41(-0.30%) |
May 02, 2024 | 134.68 | 135.75 | 134.57 | 135.28 | 1,702,537 | +0.03(+0.02%) |
May 01, 2024 | 134.04 | 136.38 | 134.04 | 135.25 | 2,124,520 | -0.06(-0.04%) |
Apr 30, 2024 | 134.25 | 135.89 | 132.97 | 135.31 | 2,901,579 | +0.59(+0.44%) |
Apr 29, 2024 | 134.04 | 134.74 | 133.17 | 134.72 | 2,167,378 | +0.68(+0.51%) |
Apr 26, 2024 | 135.04 | 135.49 | 134.03 | 134.04 | 2,143,003 | -1.18(-0.87%) |
Apr 25, 2024 | 136.75 | 138.11 | 134.60 | 135.22 | 3,051,366 | -1.34(-0.98%) |
Apr 24, 2024 | 134.45 | 136.99 | 133.26 | 136.55 | 3,583,279 | +1.72(+1.28%) |
Apr 23, 2024 | 137.72 | 138.51 | 133.78 | 134.83 | 5,825,357 | +7.05(+5.51%) |
Apr 22, 2024 | 126.38 | 127.89 | 125.71 | 127.78 | 2,730,012 | +2.08(+1.66%) |
Apr 19, 2024 | 123.78 | 125.79 | 123.35 | 125.70 | 4,838,918 | +1.21(+0.97%) |
Apr 18, 2024 | 125.16 | 125.44 | 123.81 | 124.49 | 2,371,961 | -0.35(-0.28%) |
Apr 17, 2024 | 124.47 | 125.08 | 123.94 | 124.84 | 2,311,367 | +0.67(+0.54%) |
Apr 16, 2024 | 124.67 | 125.10 | 123.79 | 124.16 | 2,316,635 | -0.12(-0.10%) |
Apr 15, 2024 | 123.87 | 124.46 | 123.59 | 124.28 | 2,361,819 | +1.50(+1.22%) |
Apr 12, 2024 | 124.74 | 125.11 | 122.74 | 122.79 | 2,685,517 | -2.17(-1.74%) |
Apr 11, 2024 | 126.83 | 126.83 | 124.84 | 124.96 | 2,006,736 | -1.07(-0.85%) |
Apr 10, 2024 | 126.09 | 126.36 | 125.33 | 126.03 | 1,705,847 | -0.77(-0.61%) |
Apr 09, 2024 | 125.09 | 126.90 | 125.00 | 126.80 | 1,901,869 | +1.87(+1.50%) |
Apr 08, 2024 | 124.97 | 125.99 | 124.58 | 124.93 | 1,355,711 | -0.26(-0.21%) |
Apr 05, 2024 | 124.95 | 125.36 | 124.12 | 125.19 | 1,572,514 | -0.19(-0.15%) |
Apr 04, 2024 | 125.59 | 126.17 | 124.95 | 125.37 | 2,027,207 | +0.44(+0.35%) |
Apr 03, 2024 | 126.41 | 126.65 | 124.75 | 124.94 | 2,119,822 | -1.62(-1.28%) |
Apr 02, 2024 | 127.36 | 128.50 | 126.52 | 126.55 | 2,307,681 | -1.10(-0.86%) |
Apr 01, 2024 | 127.45 | 128.41 | 127.23 | 127.65 | 2,112,263 | -0.55(-0.43%) |
Mar 28, 2024 | 127.74 | 128.54 | 128.50 | 128.20 | 3,232,926 | +2.06(+1.63%) |
Mar 27, 2024 | 128.14 | 128.14 | 125.65 | 126.14 | 2,438,078 | +1.17(+0.94%) |
Mar 26, 2024 | 124.32 | 125.43 | 124.11 | 124.97 | 2,063,800 | +0.90(+0.73%) |
Mar 25, 2024 | 124.06 | 125.45 | 123.84 | 124.06 | 2,352,939 | +0.25(+0.20%) |
Mar 22, 2024 | 124.12 | 124.46 | 123.64 | 123.82 | 1,453,374 | +0.12(+0.10%) |
Mar 21, 2024 | 122.92 | 123.84 | 121.92 | 123.70 | 1,816,082 | +0.39(+0.31%) |
Mar 20, 2024 | 123.81 | 124.11 | 123.06 | 123.31 | 1,338,876 | -0.62(-0.50%) |
Mar 19, 2024 | 123.67 | 124.24 | 123.10 | 123.94 | 1,683,498 | +0.81(+0.66%) |
Mar 18, 2024 | 123.29 | 124.26 | 123.07 | 123.12 | 2,175,393 | -0.24(-0.19%) |
Mar 15, 2024 | 122.29 | 124.34 | 122.29 | 123.36 | 6,569,556 | -0.34(-0.27%) |
Mar 14, 2024 | 126.34 | 126.72 | 123.36 | 123.70 | 2,583,226 | -3.06(-2.42%) |
Mar 13, 2024 | 125.85 | 126.81 | 125.41 | 126.76 | 1,846,049 | +1.18(+0.94%) |
Mar 12, 2024 | 125.46 | 126.45 | 125.19 | 125.58 | 1,905,385 | -0.07(-0.05%) |
Mar 11, 2024 | 125.00 | 125.72 | 124.71 | 125.65 | 1,272,319 | +1.12(+0.90%) |
Mar 08, 2024 | 124.59 | 125.02 | 123.73 | 124.53 | 2,022,061 | -0.25(-0.20%) |
Mar 07, 2024 | 122.90 | 124.93 | 122.36 | 124.78 | 2,652,830 | +2.29(+1.87%) |
Mar 06, 2024 | 121.27 | 122.66 | 120.96 | 122.49 | 2,611,179 | +1.17(+0.96%) |
Mar 05, 2024 | 121.48 | 122.08 | 120.70 | 121.32 | 2,402,728 | +0.13(+0.11%) |
Mar 04, 2024 | 120.78 | 122.56 | 120.69 | 121.19 | 3,518,511 | +0.58(+0.48%) |