Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 119.77 | 121.21 | 117.85 | 120.50 | 3,636,413 | +1.17(+0.98%) |
May 30, 2024 | 116.11 | 119.46 | 116.06 | 119.33 | 2,680,374 | +3.20(+2.76%) |
May 29, 2024 | 119.00 | 119.54 | 115.98 | 116.13 | 4,754,456 | -5.08(-4.19%) |
May 28, 2024 | 123.81 | 124.14 | 120.55 | 121.21 | 2,927,274 | -2.43(-1.97%) |
May 24, 2024 | 123.20 | 124.12 | 122.81 | 123.64 | 1,815,353 | +0.53(+0.43%) |
May 23, 2024 | 127.75 | 128.00 | 122.59 | 123.11 | 3,497,243 | -3.57(-2.82%) |
May 22, 2024 | 128.00 | 128.37 | 125.65 | 126.68 | 2,617,469 | -1.03(-0.81%) |
May 21, 2024 | 125.75 | 128.04 | 125.02 | 127.71 | 3,110,616 | +2.04(+1.62%) |
May 20, 2024 | 125.01 | 126.12 | 124.62 | 125.67 | 3,081,903 | +0.00(+0.00%) |
May 17, 2024 | 128.60 | 128.62 | 124.53 | 125.67 | 3,954,097 | -2.21(-1.73%) |
May 16, 2024 | 130.50 | 130.84 | 127.77 | 127.88 | 4,167,688 | -3.43(-2.61%) |
May 15, 2024 | 127.34 | 131.34 | 126.53 | 131.31 | 4,479,271 | +5.34(+4.24%) |
May 14, 2024 | 122.69 | 126.14 | 122.69 | 125.97 | 2,828,570 | +3.84(+3.14%) |
May 13, 2024 | 124.83 | 124.83 | 122.04 | 122.13 | 1,826,144 | -1.91(-1.54%) |
May 10, 2024 | 124.33 | 124.33 | 120.00 | 124.04 | 2,517,809 | +1.01(+0.82%) |
May 09, 2024 | 119.56 | 123.48 | 118.81 | 123.03 | 5,988,738 | +3.23(+2.70%) |
May 08, 2024 | 120.15 | 120.50 | 118.69 | 119.80 | 2,919,306 | -1.70(-1.40%) |
May 07, 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 3,233,862 | +0.29(+0.24%) |
May 06, 2024 | 119.19 | 121.72 | 118.67 | 121.21 | 3,421,850 | +3.22(+2.73%) |
May 03, 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 4,437,480 | -1.00(-0.84%) |
May 02, 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 3,653,050 | +1.50(+1.28%) |
May 01, 2024 | 116.54 | 120.55 | 115.82 | 117.49 | 4,142,380 | +0.88(+0.75%) |
Apr 30, 2024 | 119.12 | 120.11 | 116.48 | 116.61 | 4,328,875 | -4.01(-3.32%) |
Apr 29, 2024 | 123.05 | 123.86 | 120.12 | 120.62 | 2,294,561 | -1.87(-1.53%) |
Apr 26, 2024 | 122.91 | 123.39 | 122.01 | 122.49 | 2,962,718 | -0.04(-0.03%) |
Apr 25, 2024 | 121.10 | 122.88 | 118.57 | 122.53 | 3,642,553 | -0.42(-0.34%) |
Apr 24, 2024 | 123.12 | 123.97 | 121.73 | 122.95 | 2,035,187 | -0.53(-0.43%) |
Apr 23, 2024 | 121.78 | 124.78 | 121.50 | 123.47 | 3,402,093 | +2.20(+1.82%) |
Apr 22, 2024 | 118.75 | 122.17 | 116.97 | 121.27 | 3,313,169 | +3.67(+3.12%) |
Apr 19, 2024 | 119.34 | 120.97 | 117.27 | 117.60 | 4,189,494 | -1.91(-1.60%) |
Apr 18, 2024 | 120.31 | 122.62 | 118.26 | 119.51 | 5,740,408 | -2.85(-2.33%) |
Apr 17, 2024 | 122.45 | 123.77 | 121.12 | 122.36 | 5,185,502 | +1.30(+1.07%) |
Apr 16, 2024 | 119.82 | 122.03 | 118.89 | 121.06 | 3,563,820 | +0.70(+0.59%) |
Apr 15, 2024 | 123.98 | 124.66 | 119.13 | 120.36 | 3,373,471 | -2.28(-1.86%) |
Apr 12, 2024 | 124.85 | 125.14 | 121.84 | 122.64 | 4,049,303 | -3.38(-2.68%) |
Apr 11, 2024 | 125.65 | 127.33 | 123.79 | 126.02 | 3,452,276 | +0.78(+0.63%) |
Apr 10, 2024 | 127.20 | 127.70 | 124.86 | 125.23 | 3,362,527 | -5.88(-4.48%) |
Apr 09, 2024 | 129.12 | 131.20 | 127.64 | 131.11 | 3,280,526 | +2.66(+2.07%) |
Apr 08, 2024 | 126.63 | 129.06 | 125.98 | 128.45 | 2,438,822 | +1.73(+1.36%) |
Apr 05, 2024 | 125.15 | 127.54 | 124.52 | 126.72 | 1,919,650 | +1.56(+1.25%) |
Apr 04, 2024 | 127.14 | 128.28 | 124.81 | 125.16 | 2,460,604 | -0.56(-0.44%) |
Apr 03, 2024 | 124.78 | 126.47 | 124.51 | 125.72 | 2,116,131 | +0.26(+0.21%) |
Apr 02, 2024 | 127.19 | 127.27 | 123.83 | 125.46 | 3,645,624 | -4.69(-3.60%) |
Apr 01, 2024 | 130.91 | 131.11 | 129.97 | 130.15 | 2,494,970 | -0.34(-0.26%) |
Mar 28, 2024 | 130.13 | 130.58 | 130.56 | 130.49 | 3,153,794 | +0.48(+0.37%) |
Mar 27, 2024 | 128.64 | 130.10 | 128.25 | 130.01 | 2,160,414 | +2.99(+2.35%) |
Mar 26, 2024 | 128.88 | 129.12 | 126.78 | 127.02 | 2,006,351 | -0.95(-0.74%) |
Mar 25, 2024 | 127.14 | 128.41 | 127.05 | 127.97 | 1,804,724 | +0.97(+0.77%) |
Mar 22, 2024 | 130.17 | 130.42 | 126.93 | 127.00 | 2,086,738 | -3.77(-2.89%) |
Mar 21, 2024 | 128.03 | 132.66 | 127.84 | 130.77 | 4,030,080 | +3.87(+3.05%) |
Mar 20, 2024 | 122.88 | 127.62 | 122.54 | 126.90 | 3,172,337 | +3.75(+3.05%) |
Mar 19, 2024 | 121.83 | 123.28 | 120.68 | 123.15 | 3,482,020 | +0.55(+0.45%) |
Mar 18, 2024 | 124.99 | 125.83 | 122.33 | 122.60 | 3,184,474 | -1.53(-1.23%) |
Mar 15, 2024 | 122.34 | 124.45 | 122.34 | 124.13 | 23,447,422 | +0.17(+0.14%) |
Mar 14, 2024 | 125.15 | 126.43 | 122.39 | 123.96 | 5,890,836 | -1.29(-1.03%) |
Mar 13, 2024 | 123.17 | 125.56 | 122.64 | 125.25 | 3,608,599 | +2.40(+1.96%) |
Mar 12, 2024 | 124.03 | 124.65 | 122.22 | 122.85 | 2,908,113 | -0.88(-0.71%) |
Mar 11, 2024 | 125.35 | 125.35 | 123.20 | 123.73 | 2,979,372 | -1.41(-1.13%) |
Mar 08, 2024 | 124.49 | 126.87 | 124.49 | 125.14 | 3,172,798 | +1.18(+0.95%) |
Mar 07, 2024 | 124.16 | 124.67 | 122.47 | 123.96 | 2,933,565 | +1.49(+1.22%) |
Mar 06, 2024 | 125.80 | 126.59 | 121.37 | 122.47 | 3,377,792 | -1.51(-1.22%) |
Mar 05, 2024 | 125.42 | 125.85 | 123.28 | 123.98 | 3,882,075 | -1.77(-1.41%) |
Mar 04, 2024 | 124.83 | 126.95 | 123.23 | 125.75 | 5,898,039 | -1.48(-1.16%) |