Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 128.00 | 129.00 | 123.31 | 123.46 | 1,033,844 | -3.67(-2.89%) |
May 23, 2024 | 128.12 | 129.84 | 125.50 | 127.13 | 847,705 | -1.17(-0.91%) |
May 22, 2024 | 128.93 | 130.94 | 127.66 | 128.30 | 723,257 | -0.82(-0.64%) |
May 21, 2024 | 130.11 | 131.03 | 127.68 | 129.12 | 748,383 | -1.71(-1.31%) |
May 20, 2024 | 132.15 | 132.15 | 128.75 | 130.83 | 779,919 | -0.55(-0.42%) |
May 17, 2024 | 132.88 | 133.12 | 129.50 | 131.38 | 849,008 | -1.36(-1.02%) |
May 16, 2024 | 132.04 | 133.06 | 129.56 | 132.74 | 1,010,025 | +0.24(+0.18%) |
May 15, 2024 | 134.00 | 134.72 | 132.10 | 132.50 | 762,810 | -0.16(-0.12%) |
May 14, 2024 | 133.55 | 134.34 | 130.89 | 132.66 | 1,227,461 | +0.96(+0.73%) |
May 13, 2024 | 132.25 | 133.55 | 129.78 | 131.70 | 634,157 | -0.12(-0.09%) |
May 10, 2024 | 132.87 | 132.87 | 129.44 | 131.82 | 735,589 | -0.48(-0.36%) |
May 09, 2024 | 133.22 | 133.39 | 129.49 | 132.30 | 1,320,863 | -0.28(-0.21%) |
May 08, 2024 | 137.14 | 137.14 | 129.44 | 132.58 | 1,579,021 | -3.46(-2.54%) |
May 07, 2024 | 135.10 | 146.68 | 132.30 | 136.04 | 2,003,304 | +1.00(+0.74%) |
May 06, 2024 | 133.60 | 135.16 | 132.62 | 135.04 | 823,447 | +1.38(+1.03%) |
May 03, 2024 | 132.55 | 134.47 | 131.16 | 133.66 | 1,196,284 | +3.03(+2.32%) |
May 02, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 2,230,585 | -0.27(-0.21%) |
May 01, 2024 | 127.06 | 131.61 | 127.00 | 130.90 | 1,187,197 | +4.24(+3.35%) |
Apr 30, 2024 | 128.65 | 129.70 | 126.53 | 126.66 | 1,092,767 | -2.14(-1.66%) |
Apr 29, 2024 | 129.02 | 131.80 | 127.47 | 128.80 | 1,035,308 | +0.03(+0.02%) |
Apr 26, 2024 | 127.53 | 131.46 | 125.62 | 128.77 | 1,236,000 | +1.38(+1.08%) |
Apr 25, 2024 | 123.00 | 130.61 | 121.80 | 127.39 | 1,694,409 | +3.14(+2.53%) |
Apr 24, 2024 | 117.66 | 125.13 | 117.21 | 124.25 | 1,500,200 | +7.13(+6.09%) |
Apr 23, 2024 | 117.50 | 119.91 | 117.06 | 117.12 | 568,912 | +0.16(+0.14%) |
Apr 22, 2024 | 116.63 | 118.43 | 114.48 | 116.96 | 889,164 | +1.34(+1.16%) |
Apr 19, 2024 | 116.55 | 117.74 | 114.37 | 115.62 | 641,236 | -0.93(-0.80%) |
Apr 18, 2024 | 117.55 | 118.90 | 115.79 | 116.55 | 498,572 | -1.34(-1.14%) |
Apr 17, 2024 | 117.00 | 119.08 | 115.93 | 117.89 | 546,229 | +0.60(+0.51%) |
Apr 16, 2024 | 117.60 | 118.69 | 116.94 | 117.29 | 592,907 | -1.02(-0.86%) |
Apr 15, 2024 | 122.18 | 122.98 | 117.78 | 118.31 | 860,434 | -4.56(-3.71%) |
Apr 12, 2024 | 124.17 | 124.82 | 121.49 | 122.87 | 656,117 | -1.58(-1.27%) |
Apr 11, 2024 | 127.28 | 127.49 | 123.40 | 124.45 | 618,223 | -1.86(-1.47%) |
Apr 10, 2024 | 124.13 | 126.47 | 123.87 | 126.31 | 523,339 | -0.67(-0.53%) |
Apr 09, 2024 | 126.46 | 127.41 | 126.07 | 126.98 | 286,092 | +0.59(+0.47%) |
Apr 08, 2024 | 126.17 | 126.68 | 124.37 | 126.39 | 559,199 | +0.31(+0.25%) |
Apr 05, 2024 | 125.43 | 127.64 | 123.85 | 126.08 | 303,511 | +0.09(+0.07%) |
Apr 04, 2024 | 127.22 | 128.23 | 124.87 | 125.99 | 747,116 | -0.93(-0.73%) |
Apr 03, 2024 | 126.07 | 128.60 | 125.17 | 126.92 | 851,048 | -0.08(-0.06%) |
Apr 02, 2024 | 127.68 | 128.80 | 125.80 | 127.00 | 519,174 | -1.40(-1.09%) |