Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 124.89 | 124.89 | 123.76 | 124.09 | 5,135 | -0.77(-0.62%) |
May 30, 2024 | 125.08 | 125.19 | 124.53 | 124.86 | 4,651 | +0.67(+0.54%) |
May 29, 2024 | 124.94 | 124.94 | 124.19 | 124.19 | 43,344 | -0.21(-0.17%) |
May 28, 2024 | 124.49 | 125.40 | 124.36 | 124.40 | 21,780 | -2.32(-1.83%) |
May 24, 2024 | 125.23 | 127.00 | 125.23 | 126.72 | 5,748 | +0.90(+0.72%) |
May 23, 2024 | 125.95 | 127.00 | 125.81 | 125.82 | 4,432 | +3.47(+2.84%) |
May 22, 2024 | 123.33 | 123.38 | 122.34 | 122.35 | 5,583 | -2.91(-2.32%) |
May 21, 2024 | 124.50 | 125.26 | 124.46 | 125.26 | 14,503 | -0.97(-0.77%) |
May 20, 2024 | 126.25 | 126.25 | 125.97 | 126.23 | 5,138 | +1.80(+1.45%) |
May 17, 2024 | 124.32 | 124.52 | 124.24 | 124.43 | 2,795 | -3.24(-2.54%) |
May 16, 2024 | 128.30 | 128.30 | 127.40 | 127.67 | 3,683 | -1.34(-1.04%) |
May 15, 2024 | 128.63 | 129.22 | 128.63 | 129.01 | 3,139 | +1.96(+1.54%) |
May 14, 2024 | 127.35 | 127.35 | 127.05 | 127.05 | 2,710 | +1.01(+0.80%) |
May 13, 2024 | 126.39 | 126.39 | 126.04 | 126.04 | 2,824 | +0.56(+0.44%) |
May 10, 2024 | 125.72 | 126.41 | 125.45 | 125.48 | 3,108 | -1.18(-0.93%) |
May 09, 2024 | 125.31 | 126.66 | 125.31 | 126.66 | 12,819 | +2.11(+1.69%) |
May 08, 2024 | 125.10 | 125.38 | 124.50 | 124.55 | 4,611 | +1.38(+1.12%) |
May 07, 2024 | 124.00 | 124.00 | 123.17 | 123.17 | 3,221 | +0.99(+0.81%) |
May 06, 2024 | 122.48 | 122.89 | 122.18 | 122.18 | 4,299 | +0.05(+0.04%) |
May 03, 2024 | 122.46 | 122.46 | 121.43 | 122.13 | 4,005 | +3.54(+2.99%) |
May 02, 2024 | 118.22 | 118.59 | 117.47 | 118.59 | 4,290 | -1.50(-1.25%) |
May 01, 2024 | 120.38 | 120.38 | 119.80 | 120.09 | 2,072 | -0.93(-0.77%) |
Apr 30, 2024 | 121.55 | 121.55 | 120.73 | 121.02 | 3,491 | +0.34(+0.28%) |
Apr 29, 2024 | 120.61 | 120.80 | 120.57 | 120.68 | 3,887 | +1.14(+0.96%) |
Apr 26, 2024 | 118.08 | 119.54 | 118.08 | 119.54 | 4,882 | +2.27(+1.93%) |
Apr 25, 2024 | 117.61 | 117.72 | 116.31 | 117.27 | 8,249 | -2.35(-1.96%) |
Apr 24, 2024 | 119.32 | 119.62 | 119.29 | 119.62 | 2,929 | -0.38(-0.32%) |
Apr 23, 2024 | 118.90 | 120.00 | 117.59 | 120.00 | 5,535 | +3.73(+3.21%) |
Apr 22, 2024 | 114.62 | 116.37 | 114.62 | 116.27 | 5,462 | +3.21(+2.84%) |
Apr 19, 2024 | 112.22 | 113.64 | 112.22 | 113.06 | 5,179 | -0.46(-0.41%) |
Apr 18, 2024 | 113.38 | 113.71 | 113.18 | 113.53 | 3,618 | +0.29(+0.25%) |
Apr 17, 2024 | 112.52 | 113.25 | 112.49 | 113.24 | 4,449 | +0.11(+0.10%) |
Apr 16, 2024 | 113.19 | 113.34 | 112.87 | 113.13 | 4,569 | -1.52(-1.32%) |
Apr 15, 2024 | 114.85 | 115.11 | 114.65 | 114.65 | 3,527 | -0.74(-0.65%) |
Apr 12, 2024 | 115.19 | 115.60 | 114.68 | 115.39 | 5,476 | +0.35(+0.31%) |
Apr 11, 2024 | 113.81 | 115.08 | 113.81 | 115.04 | 2,848 | -0.44(-0.38%) |
Apr 10, 2024 | 115.63 | 115.77 | 115.19 | 115.48 | 3,617 | -3.32(-2.79%) |
Apr 09, 2024 | 119.39 | 119.39 | 118.31 | 118.80 | 2,872 | -3.69(-3.01%) |
Apr 08, 2024 | 123.98 | 125.65 | 121.46 | 122.49 | 8,031 | -2.50(-2.00%) |
Apr 05, 2024 | 124.95 | 125.22 | 124.80 | 124.99 | 14,081 | +0.03(+0.02%) |
Apr 04, 2024 | 125.71 | 126.12 | 124.96 | 124.96 | 3,172 | -1.35(-1.07%) |
Apr 03, 2024 | 125.55 | 126.31 | 125.48 | 126.31 | 8,590 | -0.07(-0.06%) |
Apr 02, 2024 | 126.47 | 126.53 | 126.17 | 126.38 | 4,486 | -0.20(-0.16%) |