Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 100.95 | 101.90 | 99.20 | 101.85 | 3,299,188 | +1.28(+1.27%) |
May 30, 2024 | 100.82 | 101.54 | 100.09 | 100.57 | 4,606,890 | +0.08(+0.08%) |
May 29, 2024 | 100.26 | 100.96 | 99.41 | 100.49 | 3,078,350 | -0.98(-0.97%) |
May 28, 2024 | 102.80 | 103.12 | 101.18 | 101.47 | 2,205,069 | -1.29(-1.26%) |
May 24, 2024 | 103.00 | 104.47 | 102.63 | 102.76 | 2,870,648 | -0.48(-0.46%) |
May 23, 2024 | 106.20 | 106.40 | 102.96 | 103.24 | 2,751,773 | -3.03(-2.85%) |
May 22, 2024 | 107.09 | 107.46 | 105.88 | 106.27 | 1,831,109 | -1.09(-1.02%) |
May 21, 2024 | 106.73 | 107.79 | 105.78 | 107.36 | 2,348,351 | -0.02(-0.02%) |
May 20, 2024 | 109.11 | 109.13 | 107.15 | 107.38 | 1,614,124 | -1.78(-1.63%) |
May 17, 2024 | 109.82 | 109.99 | 108.42 | 109.16 | 1,614,698 | -0.11(-0.10%) |
May 16, 2024 | 108.81 | 110.06 | 108.46 | 109.27 | 2,564,894 | +0.45(+0.41%) |
May 15, 2024 | 110.33 | 110.75 | 108.21 | 108.82 | 3,456,618 | -1.37(-1.24%) |
May 14, 2024 | 110.00 | 111.11 | 109.11 | 110.19 | 1,453,573 | +0.81(+0.74%) |
May 13, 2024 | 110.14 | 111.11 | 109.14 | 109.38 | 1,989,905 | +0.15(+0.14%) |
May 10, 2024 | 112.01 | 112.16 | 109.16 | 109.23 | 2,167,752 | -2.34(-2.10%) |
May 09, 2024 | 111.18 | 112.31 | 111.08 | 111.57 | 1,726,921 | +0.51(+0.46%) |
May 08, 2024 | 110.30 | 111.35 | 109.43 | 111.06 | 2,810,774 | +0.21(+0.19%) |
May 07, 2024 | 111.73 | 111.78 | 110.30 | 110.85 | 2,284,886 | -0.24(-0.22%) |
May 06, 2024 | 111.64 | 112.05 | 110.36 | 111.09 | 2,163,553 | -0.28(-0.25%) |
May 03, 2024 | 112.00 | 112.58 | 109.84 | 111.37 | 3,191,218 | +0.83(+0.75%) |
May 02, 2024 | 111.19 | 112.90 | 108.16 | 110.54 | 3,993,512 | +1.48(+1.36%) |
May 01, 2024 | 122.10 | 122.12 | 108.52 | 109.06 | 9,060,638 | -13.71(-11.17%) |
Apr 30, 2024 | 124.24 | 124.65 | 122.55 | 122.77 | 2,621,578 | -1.91(-1.53%) |
Apr 29, 2024 | 124.84 | 126.06 | 124.49 | 124.68 | 3,096,180 | +0.11(+0.09%) |
Apr 26, 2024 | 124.64 | 126.42 | 124.11 | 124.57 | 1,593,668 | -0.06(-0.05%) |
Apr 25, 2024 | 125.92 | 127.06 | 123.36 | 124.63 | 1,196,472 | -2.84(-2.23%) |
Apr 24, 2024 | 126.12 | 127.66 | 125.53 | 127.47 | 1,581,352 | +0.60(+0.47%) |
Apr 23, 2024 | 125.25 | 127.04 | 124.81 | 126.87 | 1,218,955 | +2.64(+2.13%) |
Apr 22, 2024 | 123.00 | 125.06 | 121.85 | 124.23 | 1,027,061 | +2.13(+1.74%) |
Apr 19, 2024 | 122.27 | 123.11 | 121.54 | 122.10 | 1,065,056 | -0.08(-0.07%) |
Apr 18, 2024 | 123.26 | 124.12 | 121.95 | 122.18 | 863,384 | -0.77(-0.63%) |
Apr 17, 2024 | 124.50 | 124.50 | 122.54 | 122.95 | 1,530,566 | -0.48(-0.39%) |
Apr 16, 2024 | 123.24 | 124.81 | 122.75 | 123.43 | 1,583,140 | +0.26(+0.21%) |
Apr 15, 2024 | 126.18 | 126.49 | 122.73 | 123.17 | 1,528,177 | -0.57(-0.46%) |
Apr 12, 2024 | 123.49 | 124.50 | 122.88 | 123.74 | 1,183,652 | -0.80(-0.64%) |
Apr 11, 2024 | 125.25 | 125.29 | 123.00 | 124.54 | 1,595,385 | -0.47(-0.38%) |
Apr 10, 2024 | 125.57 | 126.70 | 124.72 | 125.01 | 1,172,605 | -3.15(-2.46%) |
Apr 09, 2024 | 128.79 | 129.34 | 127.66 | 128.16 | 1,180,256 | +0.10(+0.08%) |
Apr 08, 2024 | 126.88 | 128.99 | 126.13 | 128.06 | 1,778,178 | +2.14(+1.70%) |
Apr 05, 2024 | 125.89 | 126.75 | 124.80 | 125.92 | 1,719,661 | -0.08(-0.06%) |
Apr 04, 2024 | 128.55 | 128.68 | 125.34 | 126.00 | 1,412,483 | -1.10(-0.87%) |
Apr 03, 2024 | 128.42 | 128.94 | 127.00 | 127.10 | 1,695,945 | -1.26(-0.98%) |
Apr 02, 2024 | 128.75 | 129.22 | 127.78 | 128.36 | 1,700,397 | -1.79(-1.38%) |
Apr 01, 2024 | 133.55 | 133.63 | 130.08 | 130.15 | 1,408,813 | -3.51(-2.63%) |
Mar 28, 2024 | 132.40 | 133.89 | 133.19 | 133.66 | 2,350,091 | +1.89(+1.43%) |
Mar 27, 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3,161,140 | -2.42(-1.80%) |
Mar 26, 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4,621,408 | +1.53(+1.15%) |
Mar 25, 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3,931,456 | +0.53(+0.40%) |
Mar 22, 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2,066,915 | -2.46(-1.83%) |
Mar 21, 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2,280,873 | +1.50(+1.13%) |
Mar 20, 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1,635,947 | +1.78(+1.36%) |
Mar 19, 2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3,440,418 | +0.76(+0.58%) |
Mar 18, 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 2,009,996 | +0.67(+0.52%) |
Mar 15, 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 1,849,512 | -2.12(-1.61%) |
Mar 14, 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 2,874,844 | -1.75(-1.31%) |
Mar 13, 2024 | 132.86 | 140.12 | 132.86 | 133.75 | 4,179,968 | +0.89(+0.67%) |
Mar 12, 2024 | 130.56 | 133.10 | 130.31 | 132.86 | 3,133,403 | +2.84(+2.19%) |
Mar 11, 2024 | 129.32 | 130.23 | 129.23 | 130.02 | 2,081,053 | +0.63(+0.49%) |
Mar 08, 2024 | 129.20 | 130.44 | 129.17 | 129.39 | 1,761,027 | +0.56(+0.43%) |
Mar 07, 2024 | 128.81 | 130.09 | 128.34 | 128.83 | 1,476,904 | +0.81(+0.63%) |
Mar 06, 2024 | 129.27 | 129.88 | 127.59 | 128.02 | 1,706,994 | -0.57(-0.44%) |
Mar 05, 2024 | 128.01 | 129.73 | 127.35 | 128.59 | 1,813,536 | +0.28(+0.22%) |
Mar 04, 2024 | 129.83 | 130.40 | 127.56 | 128.31 | 2,417,184 | -1.54(-1.18%) |