Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 152.10 | 158.13 | 140.74 | 142.55 | 7,198,530 | -8.94(-5.90%) |
May 30, 2024 | 150.35 | 152.79 | 143.52 | 151.49 | 4,666,783 | +3.57(+2.41%) |
May 29, 2024 | 150.00 | 150.00 | 140.23 | 147.92 | 5,503,696 | -5.28(-3.45%) |
May 28, 2024 | 161.64 | 164.72 | 148.50 | 153.20 | 6,635,959 | -13.41(-8.05%) |
May 24, 2024 | 163.68 | 170.47 | 162.00 | 166.61 | 5,052,619 | +2.60(+1.59%) |
May 23, 2024 | 160.00 | 165.14 | 157.46 | 164.01 | 7,119,787 | +0.68(+0.42%) |
May 22, 2024 | 142.90 | 164.88 | 142.81 | 163.33 | 13,584,424 | +19.64(+13.67%) |
May 21, 2024 | 139.47 | 143.87 | 138.10 | 143.69 | 3,375,061 | +2.68(+1.90%) |
May 20, 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 4,708,805 | +8.11(+6.10%) |
May 17, 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2,718,170 | +0.22(+0.17%) |
May 16, 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 3,007,397 | +3.62(+2.80%) |
May 15, 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2,964,359 | +0.74(+0.58%) |
May 14, 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3,622,374 | +2.65(+2.11%) |
May 13, 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 4,094,483 | +8.36(+7.13%) |
May 10, 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4,238,527 | -5.38(-4.39%) |
May 09, 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3,367,167 | +0.80(+0.66%) |
May 08, 2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2,507,011 | +0.82(+0.68%) |
May 07, 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2,893,381 | -1.06(-0.87%) |
May 06, 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3,951,761 | -2.87(-2.30%) |
May 03, 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4,513,159 | -0.59(-0.47%) |
May 02, 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11,970,888 | +14.13(+12.68%) |
May 01, 2024 | 111.11 | 113.73 | 109.00 | 111.46 | 3,838,526 | +1.15(+1.04%) |
Apr 30, 2024 | 110.50 | 113.21 | 109.55 | 110.31 | 3,211,730 | -1.31(-1.17%) |
Apr 29, 2024 | 108.78 | 112.33 | 108.72 | 111.62 | 2,610,448 | +3.65(+3.38%) |
Apr 26, 2024 | 106.18 | 108.19 | 105.25 | 107.97 | 2,247,094 | +1.79(+1.69%) |
Apr 25, 2024 | 107.43 | 108.23 | 103.52 | 106.18 | 2,797,355 | -2.67(-2.45%) |
Apr 24, 2024 | 111.05 | 111.29 | 106.64 | 108.85 | 3,409,790 | +0.96(+0.89%) |
Apr 23, 2024 | 104.46 | 108.21 | 103.48 | 107.89 | 2,431,828 | +3.43(+3.28%) |
Apr 22, 2024 | 102.79 | 105.43 | 99.30 | 104.46 | 3,176,321 | +3.05(+3.01%) |
Apr 19, 2024 | 102.37 | 103.80 | 100.45 | 101.41 | 2,670,446 | -0.59(-0.58%) |
Apr 18, 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 1,798,188 | -1.44(-1.39%) |
Apr 17, 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 2,000,094 | -0.35(-0.34%) |
Apr 16, 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 2,163,946 | -0.07(-0.07%) |
Apr 15, 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 2,273,366 | -1.28(-1.22%) |
Apr 12, 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 2,416,805 | -1.87(-1.75%) |
Apr 11, 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 3,206,905 | -0.13(-0.12%) |
Apr 10, 2024 | 107.65 | 110.28 | 105.90 | 107.14 | 3,536,775 | -4.46(-4.00%) |
Apr 09, 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 8,940,642 | +6.51(+6.19%) |
Apr 08, 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 2,059,310 | +2.21(+2.15%) |
Apr 05, 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 2,132,169 | +0.61(+0.60%) |
Apr 04, 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 3,086,943 | +1.06(+1.05%) |
Apr 03, 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 5,167,335 | -2.40(-2.32%) |
Apr 02, 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 2,602,587 | -1.99(-1.88%) |
Apr 01, 2024 | 106.29 | 106.65 | 103.55 | 105.60 | 2,918,061 | -0.96(-0.90%) |
Mar 28, 2024 | 111.10 | 112.00 | 105.95 | 106.56 | 3,960,674 | -4.03(-3.64%) |
Mar 27, 2024 | 109.58 | 111.12 | 105.04 | 110.59 | 4,574,644 | +3.18(+2.96%) |
Mar 26, 2024 | 111.80 | 111.80 | 106.93 | 107.41 | 4,151,422 | -2.97(-2.69%) |
Mar 25, 2024 | 106.00 | 110.75 | 105.90 | 110.38 | 3,567,579 | +4.95(+4.70%) |
Mar 22, 2024 | 104.11 | 105.97 | 103.51 | 105.43 | 2,037,301 | +1.34(+1.29%) |
Mar 21, 2024 | 104.50 | 106.38 | 102.55 | 104.09 | 2,253,851 | +1.01(+0.98%) |
Mar 20, 2024 | 103.41 | 103.60 | 100.30 | 103.08 | 3,421,748 | -2.03(-1.93%) |
Mar 19, 2024 | 103.90 | 105.55 | 102.64 | 105.11 | 3,044,453 | +0.85(+0.82%) |
Mar 18, 2024 | 104.98 | 107.59 | 103.65 | 104.26 | 4,034,397 | +0.41(+0.39%) |
Mar 15, 2024 | 103.17 | 104.72 | 100.94 | 103.85 | 5,464,810 | +0.39(+0.38%) |
Mar 14, 2024 | 106.14 | 106.99 | 101.88 | 103.46 | 4,634,228 | -3.05(-2.86%) |
Mar 13, 2024 | 110.43 | 112.65 | 105.99 | 106.51 | 5,120,734 | -3.92(-3.55%) |
Mar 12, 2024 | 112.00 | 113.70 | 109.92 | 110.43 | 4,179,990 | -1.55(-1.38%) |
Mar 11, 2024 | 103.44 | 114.25 | 102.75 | 111.98 | 9,872,483 | +8.95(+8.69%) |
Mar 08, 2024 | 99.21 | 103.95 | 98.65 | 103.03 | 4,328,367 | +3.55(+3.57%) |
Mar 07, 2024 | 99.10 | 99.92 | 96.52 | 99.48 | 3,203,599 | +1.38(+1.41%) |
Mar 06, 2024 | 96.38 | 98.51 | 95.58 | 98.10 | 3,325,124 | +2.54(+2.66%) |
Mar 05, 2024 | 94.65 | 96.17 | 93.35 | 95.56 | 2,863,257 | -0.44(-0.46%) |
Mar 04, 2024 | 94.65 | 96.14 | 92.60 | 96.00 | 3,471,090 | +0.94(+0.99%) |