Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 111.00 | 111.36 | 106.22 | 110.11 | 6,379,781 | -0.43(-0.39%) |
May 30, 2024 | 110.47 | 112.15 | 109.36 | 110.54 | 4,001,242 | -1.20(-1.07%) |
May 29, 2024 | 111.87 | 113.41 | 111.11 | 111.74 | 4,716,492 | -0.70(-0.62%) |
May 28, 2024 | 113.35 | 113.70 | 110.72 | 112.44 | 3,390,044 | -0.39(-0.35%) |
May 24, 2024 | 111.15 | 113.36 | 110.81 | 112.83 | 2,921,375 | +2.44(+2.21%) |
May 23, 2024 | 112.19 | 112.50 | 109.43 | 110.39 | 3,624,721 | -1.24(-1.11%) |
May 22, 2024 | 113.02 | 114.30 | 110.63 | 111.63 | 2,819,414 | -1.19(-1.05%) |
May 21, 2024 | 114.71 | 114.71 | 112.02 | 112.82 | 2,705,657 | -1.14(-1.00%) |
May 20, 2024 | 117.81 | 117.81 | 112.19 | 113.96 | 7,759,739 | -3.47(-2.95%) |
May 17, 2024 | 116.28 | 117.88 | 115.83 | 117.43 | 3,717,103 | +1.27(+1.09%) |
May 16, 2024 | 115.19 | 116.77 | 114.75 | 116.16 | 2,745,785 | -0.12(-0.10%) |
May 15, 2024 | 116.22 | 116.45 | 113.16 | 116.28 | 3,368,192 | +1.60(+1.40%) |
May 14, 2024 | 116.35 | 117.96 | 114.50 | 114.68 | 4,910,116 | -1.83(-1.57%) |
May 13, 2024 | 115.37 | 116.86 | 114.10 | 116.51 | 4,714,926 | +1.67(+1.45%) |
May 10, 2024 | 116.72 | 117.21 | 114.10 | 114.84 | 4,407,029 | -1.33(-1.14%) |
May 09, 2024 | 113.00 | 116.36 | 112.71 | 116.17 | 4,122,294 | +3.15(+2.79%) |
May 08, 2024 | 113.53 | 113.97 | 110.10 | 113.02 | 4,524,395 | -2.54(-2.20%) |
May 07, 2024 | 114.48 | 116.47 | 112.87 | 115.56 | 5,138,843 | -2.03(-1.73%) |
May 06, 2024 | 114.44 | 117.73 | 113.75 | 117.59 | 3,938,117 | +3.78(+3.32%) |
May 03, 2024 | 116.48 | 116.75 | 112.89 | 113.81 | 6,210,813 | -0.50(-0.44%) |
May 02, 2024 | 117.25 | 117.78 | 109.06 | 114.31 | 22,133,784 | -13.15(-10.32%) |
May 01, 2024 | 128.15 | 132.53 | 126.95 | 127.46 | 7,248,632 | -1.80(-1.39%) |
Apr 30, 2024 | 130.71 | 133.01 | 128.88 | 129.26 | 2,844,472 | -2.86(-2.16%) |
Apr 29, 2024 | 131.69 | 133.74 | 130.53 | 132.12 | 3,383,760 | +0.01(+0.01%) |
Apr 26, 2024 | 127.90 | 133.43 | 127.51 | 132.11 | 3,851,224 | +4.00(+3.12%) |
Apr 25, 2024 | 124.75 | 128.19 | 124.32 | 128.11 | 5,904,156 | +1.35(+1.07%) |
Apr 24, 2024 | 130.00 | 130.80 | 126.71 | 126.76 | 4,309,808 | -2.60(-2.01%) |
Apr 23, 2024 | 128.98 | 131.10 | 127.28 | 129.36 | 2,994,533 | +2.09(+1.64%) |
Apr 22, 2024 | 128.46 | 131.11 | 124.77 | 127.27 | 3,954,578 | +0.09(+0.07%) |
Apr 19, 2024 | 130.09 | 130.49 | 125.05 | 127.18 | 4,616,811 | -2.92(-2.24%) |
Apr 18, 2024 | 131.24 | 133.01 | 129.68 | 130.10 | 2,705,695 | -0.80(-0.61%) |
Apr 17, 2024 | 136.07 | 136.07 | 129.78 | 130.90 | 2,553,965 | -2.94(-2.20%) |
Apr 16, 2024 | 133.05 | 134.65 | 132.22 | 133.84 | 1,887,474 | +0.94(+0.71%) |
Apr 15, 2024 | 139.02 | 140.37 | 131.91 | 132.90 | 2,776,141 | -5.48(-3.96%) |
Apr 12, 2024 | 139.74 | 139.86 | 137.20 | 138.38 | 1,998,135 | -2.57(-1.82%) |
Apr 11, 2024 | 138.90 | 141.19 | 138.36 | 140.95 | 2,565,283 | +3.77(+2.75%) |
Apr 10, 2024 | 133.00 | 137.45 | 132.30 | 137.18 | 3,478,366 | +0.41(+0.30%) |
Apr 09, 2024 | 136.99 | 138.00 | 133.65 | 136.77 | 2,546,185 | -0.66(-0.48%) |
Apr 08, 2024 | 139.00 | 139.62 | 135.85 | 137.43 | 1,842,960 | -2.13(-1.53%) |
Apr 05, 2024 | 135.69 | 139.75 | 134.69 | 139.56 | 2,534,460 | +4.95(+3.68%) |
Apr 04, 2024 | 141.60 | 142.76 | 134.45 | 134.61 | 2,668,549 | -4.17(-3.00%) |
Apr 03, 2024 | 136.97 | 140.20 | 136.33 | 138.78 | 2,365,297 | +1.28(+0.93%) |
Apr 02, 2024 | 136.44 | 138.61 | 135.01 | 137.50 | 2,573,005 | -0.75(-0.54%) |