Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 4,525,768 | +1.65(+1.26%) |
May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 2,692,703 | -0.74(-0.56%) |
May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 2,427,454 | +0.11(+0.08%) |
May 28, 2024 | 133.01 | 133.84 | 130.41 | 131.86 | 4,173,874 | -3.01(-2.23%) |
May 24, 2024 | 134.08 | 135.44 | 133.63 | 134.87 | 1,657,435 | +0.66(+0.49%) |
May 23, 2024 | 135.28 | 135.53 | 133.53 | 134.21 | 3,923,534 | -0.74(-0.55%) |
May 22, 2024 | 129.01 | 135.13 | 129.00 | 134.95 | 5,374,051 | +6.28(+4.88%) |
May 21, 2024 | 127.47 | 128.76 | 127.47 | 128.66 | 1,696,064 | +0.55(+0.43%) |
May 20, 2024 | 127.36 | 128.18 | 126.62 | 128.12 | 1,755,505 | +0.55(+0.43%) |
May 17, 2024 | 127.96 | 128.72 | 126.16 | 127.57 | 3,210,654 | -1.41(-1.09%) |
May 16, 2024 | 127.90 | 129.06 | 126.85 | 128.97 | 2,278,292 | +1.54(+1.21%) |
May 15, 2024 | 126.97 | 128.40 | 126.39 | 127.44 | 2,225,571 | +1.03(+0.81%) |
May 14, 2024 | 125.77 | 126.72 | 125.27 | 126.41 | 2,110,218 | +0.01(+0.01%) |
May 13, 2024 | 127.25 | 127.95 | 126.27 | 126.40 | 2,386,527 | -0.56(-0.44%) |
May 10, 2024 | 125.98 | 127.14 | 124.94 | 126.96 | 2,026,176 | +0.02(+0.02%) |
May 09, 2024 | 125.09 | 127.51 | 124.74 | 126.94 | 3,191,008 | +1.88(+1.50%) |
May 08, 2024 | 126.91 | 131.33 | 124.89 | 125.06 | 4,276,119 | -4.99(-3.84%) |
May 07, 2024 | 130.28 | 131.33 | 129.88 | 130.05 | 3,385,077 | -0.32(-0.24%) |
May 06, 2024 | 129.80 | 130.80 | 129.37 | 130.37 | 1,711,021 | +1.00(+0.77%) |
May 03, 2024 | 128.93 | 130.28 | 128.82 | 129.37 | 1,652,558 | +1.06(+0.83%) |
May 02, 2024 | 128.56 | 128.92 | 126.42 | 128.31 | 1,547,086 | +0.32(+0.25%) |
May 01, 2024 | 126.46 | 129.43 | 126.04 | 128.00 | 1,822,551 | +1.36(+1.07%) |
Apr 30, 2024 | 127.21 | 127.21 | 126.37 | 126.64 | 1,807,542 | -1.08(-0.84%) |
Apr 29, 2024 | 127.47 | 128.56 | 127.25 | 127.72 | 1,304,033 | +0.00(+0.00%) |
Apr 26, 2024 | 126.54 | 128.76 | 126.54 | 127.72 | 1,222,362 | +0.59(+0.46%) |
Apr 25, 2024 | 128.31 | 128.53 | 126.02 | 127.13 | 1,223,485 | -0.83(-0.65%) |
Apr 24, 2024 | 126.32 | 128.07 | 126.18 | 127.96 | 1,485,610 | +1.00(+0.79%) |
Apr 23, 2024 | 127.12 | 127.74 | 126.57 | 126.96 | 1,403,799 | +0.02(+0.02%) |
Apr 22, 2024 | 127.56 | 127.82 | 126.65 | 126.94 | 1,277,092 | -0.15(-0.12%) |
Apr 19, 2024 | 125.87 | 127.28 | 125.56 | 127.09 | 1,872,011 | +1.64(+1.31%) |
Apr 18, 2024 | 126.91 | 127.21 | 124.93 | 125.45 | 1,391,554 | -0.68(-0.54%) |
Apr 17, 2024 | 126.69 | 127.35 | 126.11 | 126.13 | 1,701,616 | -0.24(-0.19%) |
Apr 16, 2024 | 127.54 | 128.59 | 126.18 | 126.37 | 1,902,649 | -0.50(-0.39%) |
Apr 15, 2024 | 128.03 | 128.22 | 126.37 | 126.87 | 1,421,773 | -0.84(-0.66%) |
Apr 12, 2024 | 128.34 | 128.74 | 127.42 | 127.71 | 1,717,416 | -1.29(-1.00%) |
Apr 11, 2024 | 128.89 | 130.07 | 128.41 | 128.99 | 2,300,189 | -0.12(-0.09%) |
Apr 10, 2024 | 129.71 | 130.14 | 128.26 | 129.11 | 2,454,630 | -1.39(-1.06%) |
Apr 09, 2024 | 130.30 | 131.45 | 129.83 | 130.50 | 1,969,655 | +0.69(+0.53%) |
Apr 08, 2024 | 130.10 | 130.54 | 129.24 | 129.81 | 2,294,168 | -0.29(-0.22%) |
Apr 05, 2024 | 129.03 | 130.59 | 128.72 | 130.10 | 1,642,420 | +0.73(+0.56%) |
Apr 04, 2024 | 133.01 | 133.29 | 128.85 | 129.37 | 2,293,038 | -2.96(-2.23%) |
Apr 03, 2024 | 131.99 | 132.83 | 131.11 | 132.33 | 1,853,863 | +0.37(+0.28%) |
Apr 02, 2024 | 132.80 | 133.22 | 131.47 | 131.96 | 2,035,537 | -1.19(-0.89%) |
Apr 01, 2024 | 132.63 | 133.17 | 131.81 | 133.15 | 1,394,755 | +0.67(+0.50%) |
Mar 28, 2024 | 131.99 | 132.70 | 132.69 | 132.48 | 2,372,191 | +0.80(+0.61%) |
Mar 27, 2024 | 130.86 | 132.08 | 130.52 | 131.68 | 1,805,217 | +0.97(+0.74%) |
Mar 26, 2024 | 130.20 | 131.31 | 130.17 | 130.71 | 2,275,581 | +0.38(+0.29%) |
Mar 25, 2024 | 131.44 | 131.44 | 129.19 | 130.33 | 2,582,789 | -1.18(-0.90%) |
Mar 22, 2024 | 132.71 | 132.94 | 131.43 | 131.51 | 1,773,020 | -0.78(-0.59%) |
Mar 21, 2024 | 132.31 | 134.03 | 131.64 | 132.29 | 2,078,367 | +0.16(+0.12%) |
Mar 20, 2024 | 133.17 | 133.69 | 131.08 | 132.13 | 3,029,507 | -0.64(-0.48%) |
Mar 19, 2024 | 131.48 | 133.10 | 130.81 | 132.77 | 2,470,141 | +0.48(+0.36%) |
Mar 18, 2024 | 133.96 | 134.73 | 132.05 | 132.29 | 3,608,476 | -1.79(-1.33%) |
Mar 15, 2024 | 134.26 | 135.25 | 133.49 | 134.08 | 4,231,583 | -0.76(-0.56%) |
Mar 14, 2024 | 136.76 | 136.84 | 133.99 | 134.84 | 2,356,565 | -1.93(-1.41%) |
Mar 13, 2024 | 135.77 | 137.87 | 135.77 | 136.76 | 2,813,419 | +0.94(+0.69%) |
Mar 12, 2024 | 136.24 | 137.20 | 135.41 | 135.82 | 1,635,025 | -0.71(-0.52%) |
Mar 11, 2024 | 134.75 | 137.69 | 134.54 | 136.53 | 2,551,263 | +1.58(+1.17%) |
Mar 08, 2024 | 135.44 | 135.68 | 134.18 | 134.96 | 1,648,092 | -0.25(-0.18%) |
Mar 07, 2024 | 135.74 | 136.59 | 134.11 | 135.21 | 3,347,142 | -0.12(-0.09%) |
Mar 06, 2024 | 136.94 | 136.94 | 134.38 | 135.32 | 2,235,285 | -0.76(-0.56%) |
Mar 05, 2024 | 137.46 | 137.65 | 134.82 | 136.08 | 2,754,119 | -2.53(-1.82%) |
Mar 04, 2024 | 140.25 | 141.23 | 138.52 | 138.61 | 2,708,875 | -1.98(-1.41%) |