Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 126.81 | 131.06 | 126.34 | 130.80 | 216,730 | +3.93(+3.10%) |
May 30, 2024 | 126.46 | 127.10 | 125.48 | 126.87 | 220,656 | +1.07(+0.85%) |
May 29, 2024 | 126.96 | 127.39 | 125.52 | 125.80 | 104,884 | -2.66(-2.07%) |
May 28, 2024 | 130.04 | 130.04 | 127.56 | 128.46 | 70,971 | -1.03(-0.80%) |
May 24, 2024 | 128.70 | 129.50 | 127.93 | 129.49 | 89,155 | +1.70(+1.33%) |
May 23, 2024 | 130.12 | 130.41 | 127.33 | 127.79 | 150,829 | -2.33(-1.79%) |
May 22, 2024 | 129.74 | 130.74 | 129.05 | 130.12 | 121,760 | -0.22(-0.17%) |
May 21, 2024 | 129.15 | 130.52 | 128.07 | 130.34 | 152,153 | +1.27(+0.98%) |
May 20, 2024 | 129.80 | 130.18 | 128.30 | 129.07 | 86,526 | -0.43(-0.33%) |
May 17, 2024 | 130.67 | 130.84 | 129.06 | 129.50 | 76,970 | -0.07(-0.05%) |
May 16, 2024 | 130.80 | 131.08 | 129.20 | 129.57 | 86,008 | -1.24(-0.95%) |
May 15, 2024 | 131.77 | 132.81 | 130.21 | 130.81 | 143,946 | +0.18(+0.14%) |
May 14, 2024 | 129.52 | 130.85 | 128.31 | 130.63 | 165,586 | +2.44(+1.90%) |
May 13, 2024 | 130.33 | 130.33 | 125.99 | 128.20 | 92,265 | -2.26(-1.73%) |
May 10, 2024 | 129.54 | 132.93 | 126.80 | 130.46 | 190,134 | +4.89(+3.90%) |
May 09, 2024 | 124.95 | 125.64 | 123.71 | 125.56 | 141,236 | +1.20(+0.97%) |
May 08, 2024 | 123.20 | 125.27 | 123.20 | 124.36 | 107,186 | +0.13(+0.10%) |
May 07, 2024 | 123.38 | 125.77 | 123.38 | 124.23 | 74,125 | +0.56(+0.45%) |
May 06, 2024 | 121.98 | 123.84 | 121.75 | 123.67 | 59,757 | +2.67(+2.21%) |
May 03, 2024 | 121.98 | 121.98 | 120.74 | 121.00 | 77,685 | +0.01(+0.01%) |
May 02, 2024 | 120.85 | 121.91 | 119.92 | 120.99 | 86,799 | +1.25(+1.05%) |
May 01, 2024 | 119.80 | 120.90 | 118.40 | 119.74 | 122,759 | +0.44(+0.37%) |
Apr 30, 2024 | 119.97 | 120.14 | 119.16 | 119.30 | 104,140 | -1.18(-0.98%) |
Apr 29, 2024 | 120.29 | 121.95 | 120.17 | 120.48 | 60,536 | +0.07(+0.06%) |
Apr 26, 2024 | 119.59 | 121.40 | 119.59 | 120.41 | 65,180 | +1.01(+0.85%) |
Apr 25, 2024 | 120.55 | 120.66 | 119.39 | 119.40 | 96,266 | -1.93(-1.59%) |
Apr 24, 2024 | 121.58 | 122.20 | 120.66 | 121.33 | 74,697 | -0.91(-0.74%) |
Apr 23, 2024 | 121.01 | 122.74 | 121.01 | 122.23 | 58,499 | +1.28(+1.06%) |
Apr 22, 2024 | 121.37 | 122.40 | 120.82 | 120.95 | 89,444 | -0.62(-0.51%) |
Apr 19, 2024 | 119.64 | 122.12 | 119.64 | 121.57 | 67,530 | +1.45(+1.21%) |
Apr 18, 2024 | 119.96 | 121.20 | 118.88 | 120.11 | 69,627 | +0.30(+0.25%) |
Apr 17, 2024 | 121.06 | 121.50 | 119.67 | 119.82 | 77,087 | -0.45(-0.37%) |
Apr 16, 2024 | 120.12 | 120.90 | 119.49 | 120.27 | 50,407 | -0.81(-0.67%) |
Apr 15, 2024 | 122.26 | 122.26 | 120.31 | 121.08 | 56,606 | -0.86(-0.71%) |
Apr 12, 2024 | 122.49 | 123.22 | 120.59 | 121.94 | 75,731 | -1.33(-1.08%) |
Apr 11, 2024 | 122.05 | 123.46 | 120.62 | 123.28 | 80,789 | +1.81(+1.49%) |
Apr 10, 2024 | 121.91 | 123.46 | 120.55 | 121.47 | 81,377 | -3.40(-2.72%) |
Apr 09, 2024 | 123.98 | 125.18 | 123.53 | 124.87 | 40,319 | +1.24(+1.01%) |
Apr 08, 2024 | 124.57 | 126.66 | 123.43 | 123.62 | 55,458 | -0.42(-0.34%) |
Apr 05, 2024 | 122.57 | 124.05 | 122.11 | 124.04 | 72,273 | +0.99(+0.81%) |
Apr 04, 2024 | 126.07 | 126.07 | 123.05 | 123.05 | 71,276 | -1.97(-1.57%) |
Apr 03, 2024 | 123.70 | 126.05 | 123.69 | 125.02 | 91,869 | +0.23(+0.18%) |
Apr 02, 2024 | 125.03 | 125.69 | 123.00 | 124.79 | 91,915 | -0.83(-0.66%) |
Apr 01, 2024 | 128.27 | 128.27 | 124.69 | 125.61 | 72,111 | -2.57(-2.01%) |
Mar 28, 2024 | 129.25 | 130.14 | 127.84 | 128.19 | 73,698 | -0.61(-0.47%) |
Mar 27, 2024 | 129.25 | 130.41 | 128.06 | 128.79 | 81,792 | +0.69(+0.54%) |
Mar 26, 2024 | 127.75 | 128.40 | 126.97 | 128.11 | 97,601 | +1.32(+1.04%) |
Mar 25, 2024 | 126.66 | 127.00 | 125.95 | 126.79 | 87,841 | +0.42(+0.33%) |
Mar 22, 2024 | 126.41 | 126.76 | 125.69 | 126.37 | 74,140 | -0.51(-0.40%) |
Mar 21, 2024 | 125.76 | 126.88 | 124.57 | 126.88 | 88,518 | +1.88(+1.50%) |
Mar 20, 2024 | 122.77 | 125.66 | 122.37 | 125.00 | 63,399 | +2.17(+1.76%) |
Mar 19, 2024 | 120.79 | 127.85 | 120.79 | 122.83 | 134,753 | +2.04(+1.69%) |
Mar 18, 2024 | 121.36 | 122.98 | 120.55 | 120.79 | 147,743 | -0.57(-0.47%) |
Mar 15, 2024 | 120.90 | 122.83 | 120.54 | 121.36 | 371,030 | -0.60(-0.49%) |
Mar 14, 2024 | 123.61 | 123.80 | 120.91 | 121.95 | 109,506 | -1.65(-1.33%) |
Mar 13, 2024 | 123.53 | 125.28 | 123.24 | 123.61 | 60,510 | -0.42(-0.34%) |
Mar 12, 2024 | 124.56 | 125.25 | 123.31 | 124.02 | 63,682 | -1.05(-0.84%) |
Mar 11, 2024 | 124.96 | 125.31 | 124.03 | 125.08 | 69,285 | -0.16(-0.13%) |
Mar 08, 2024 | 126.23 | 126.68 | 124.90 | 125.23 | 58,397 | +0.00(+0.00%) |
Mar 07, 2024 | 124.08 | 125.82 | 122.58 | 125.23 | 89,474 | +2.16(+1.75%) |
Mar 06, 2024 | 123.31 | 123.63 | 121.89 | 123.08 | 56,101 | +0.81(+0.67%) |
Mar 05, 2024 | 123.91 | 124.75 | 121.95 | 122.26 | 65,183 | -1.91(-1.54%) |
Mar 04, 2024 | 124.64 | 125.36 | 123.75 | 124.17 | 72,520 | -0.47(-0.37%) |