Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 128.84 | 129.04 | 125.88 | 127.40 | 29,859 | -0.33(-0.26%) |
May 30, 2024 | 127.50 | 129.60 | 127.04 | 127.73 | 38,108 | -0.04(-0.03%) |
May 29, 2024 | 132.00 | 132.84 | 126.81 | 127.77 | 73,148 | -5.98(-4.47%) |
May 28, 2024 | 134.48 | 135.61 | 130.84 | 133.75 | 103,526 | -0.76(-0.57%) |
May 24, 2024 | 135.01 | 137.69 | 134.03 | 134.51 | 34,111 | +0.04(+0.03%) |
May 23, 2024 | 143.27 | 143.27 | 133.47 | 134.47 | 101,282 | -7.71(-5.42%) |
May 22, 2024 | 139.58 | 147.00 | 139.58 | 142.18 | 94,770 | +0.32(+0.23%) |
May 21, 2024 | 134.90 | 141.91 | 130.00 | 141.86 | 121,749 | +17.74(+14.29%) |
May 20, 2024 | 123.77 | 124.80 | 123.28 | 124.12 | 59,581 | +1.00(+0.81%) |
May 17, 2024 | 121.77 | 123.16 | 121.25 | 123.12 | 28,903 | +1.87(+1.54%) |
May 16, 2024 | 119.62 | 121.42 | 118.68 | 121.25 | 27,835 | +1.10(+0.92%) |
May 15, 2024 | 120.80 | 122.12 | 117.44 | 120.15 | 50,970 | +0.70(+0.59%) |
May 14, 2024 | 119.81 | 120.10 | 117.89 | 119.45 | 41,312 | +1.14(+0.96%) |
May 13, 2024 | 117.58 | 119.22 | 115.92 | 118.31 | 64,089 | +1.36(+1.16%) |
May 10, 2024 | 117.18 | 118.11 | 115.31 | 116.95 | 43,167 | -0.42(-0.36%) |
May 09, 2024 | 114.83 | 117.63 | 114.73 | 117.37 | 16,245 | +2.16(+1.87%) |
May 08, 2024 | 113.37 | 115.21 | 113.37 | 115.21 | 22,729 | +0.76(+0.66%) |
May 07, 2024 | 113.64 | 115.26 | 113.64 | 114.45 | 28,300 | +0.85(+0.75%) |
May 06, 2024 | 112.12 | 113.97 | 112.12 | 113.60 | 20,036 | +1.36(+1.21%) |
May 03, 2024 | 111.68 | 112.68 | 111.47 | 112.24 | 15,046 | +1.99(+1.80%) |
May 02, 2024 | 107.60 | 110.25 | 107.12 | 110.25 | 25,911 | +2.75(+2.56%) |
May 01, 2024 | 107.26 | 109.12 | 107.00 | 107.50 | 17,597 | +0.13(+0.12%) |
Apr 30, 2024 | 109.79 | 110.10 | 107.37 | 107.37 | 38,403 | -3.35(-3.03%) |
Apr 29, 2024 | 110.47 | 111.11 | 109.22 | 110.72 | 33,014 | +0.89(+0.81%) |
Apr 26, 2024 | 111.00 | 112.47 | 109.45 | 109.83 | 60,743 | -0.01(-0.01%) |
Apr 25, 2024 | 110.94 | 112.24 | 108.94 | 109.84 | 47,204 | -1.43(-1.29%) |
Apr 24, 2024 | 114.35 | 115.29 | 111.25 | 111.27 | 33,657 | -3.71(-3.23%) |
Apr 23, 2024 | 110.64 | 116.19 | 110.64 | 114.98 | 52,443 | +3.63(+3.26%) |
Apr 22, 2024 | 108.60 | 111.36 | 107.14 | 111.35 | 33,423 | +3.31(+3.06%) |
Apr 19, 2024 | 104.78 | 108.48 | 104.48 | 108.04 | 58,183 | +2.79(+2.65%) |
Apr 18, 2024 | 105.88 | 107.44 | 105.04 | 105.25 | 39,155 | +0.54(+0.52%) |
Apr 17, 2024 | 108.64 | 109.44 | 104.14 | 104.71 | 48,434 | -3.84(-3.54%) |
Apr 16, 2024 | 109.22 | 112.22 | 108.44 | 108.55 | 82,464 | -1.53(-1.39%) |
Apr 15, 2024 | 110.38 | 111.79 | 109.43 | 110.08 | 23,937 | -0.21(-0.19%) |
Apr 12, 2024 | 110.45 | 110.67 | 109.10 | 110.29 | 40,728 | +0.43(+0.39%) |
Apr 11, 2024 | 109.80 | 110.72 | 109.74 | 109.86 | 43,958 | -0.29(-0.26%) |
Apr 10, 2024 | 109.04 | 110.61 | 108.57 | 110.15 | 53,554 | -1.88(-1.68%) |
Apr 09, 2024 | 109.17 | 114.06 | 109.07 | 112.03 | 22,637 | +3.99(+3.69%) |
Apr 08, 2024 | 107.37 | 109.28 | 106.74 | 108.04 | 19,233 | +0.91(+0.85%) |
Apr 05, 2024 | 106.28 | 107.80 | 106.28 | 107.13 | 25,889 | +0.95(+0.89%) |
Apr 04, 2024 | 108.67 | 109.82 | 105.76 | 106.18 | 26,766 | -1.44(-1.34%) |
Apr 03, 2024 | 108.99 | 109.62 | 107.38 | 107.62 | 31,390 | -1.37(-1.26%) |
Apr 02, 2024 | 110.00 | 110.62 | 107.85 | 108.99 | 31,954 | -1.60(-1.45%) |