Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 116.93 | 117.13 | 114.49 | 114.62 | 513,577 | -1.62(-1.39%) |
May 30, 2024 | 116.48 | 117.80 | 114.57 | 116.24 | 579,566 | +0.07(+0.06%) |
May 29, 2024 | 116.41 | 117.23 | 114.97 | 116.17 | 480,454 | -1.15(-0.98%) |
May 28, 2024 | 116.99 | 118.45 | 115.62 | 117.32 | 469,417 | +0.57(+0.49%) |
May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 447,835 | -0.62(-0.53%) |
May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 620,141 | +0.48(+0.41%) |
May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 1,004,050 | -0.62(-0.53%) |
May 21, 2024 | 118.59 | 118.69 | 116.19 | 117.51 | 846,695 | -1.27(-1.07%) |
May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 581,071 | -1.13(-0.94%) |
May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 1,465,155 | -0.41(-0.34%) |
May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 545,068 | -1.45(-1.19%) |
May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 507,831 | +0.98(+0.81%) |
May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 524,615 | -1.23(-1.01%) |
May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 684,954 | +1.05(+0.87%) |
May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 363,999 | -0.34(-0.28%) |
May 09, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 701,179 | +1.92(+1.61%) |
May 08, 2024 | 120.06 | 120.08 | 118.62 | 119.39 | 394,207 | -0.53(-0.44%) |
May 07, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 624,743 | +0.47(+0.39%) |
May 06, 2024 | 119.42 | 120.98 | 118.64 | 119.45 | 469,985 | +0.77(+0.65%) |
May 03, 2024 | 118.09 | 119.27 | 117.95 | 118.68 | 437,698 | +1.12(+0.95%) |
May 02, 2024 | 118.60 | 119.40 | 117.06 | 117.56 | 545,065 | -0.53(-0.45%) |
May 01, 2024 | 117.85 | 119.76 | 116.89 | 118.09 | 487,614 | +0.43(+0.37%) |
Apr 30, 2024 | 119.38 | 119.95 | 116.82 | 117.66 | 687,442 | -1.26(-1.06%) |
Apr 29, 2024 | 118.00 | 119.84 | 118.00 | 118.92 | 1,217,798 | -0.01(-0.01%) |
Apr 26, 2024 | 117.39 | 120.33 | 114.67 | 118.93 | 1,229,201 | +3.82(+3.32%) |
Apr 25, 2024 | 115.05 | 115.97 | 113.62 | 115.11 | 1,062,510 | -0.79(-0.68%) |
Apr 24, 2024 | 117.00 | 117.03 | 115.27 | 115.90 | 1,692,841 | -0.48(-0.41%) |
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 994,905 | -2.13(-1.80%) |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 1,033,895 | -1.18(-0.99%) |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 2,534,759 | +0.62(+0.52%) |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 847,346 | +0.13(+0.11%) |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 534,757 | -0.58(-0.49%) |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 474,413 | -1.89(-1.56%) |
Apr 15, 2024 | 122.95 | 123.23 | 121.23 | 121.41 | 453,024 | -1.26(-1.03%) |
Apr 12, 2024 | 123.26 | 123.69 | 121.20 | 122.67 | 643,325 | -1.08(-0.87%) |
Apr 11, 2024 | 125.03 | 125.55 | 122.79 | 123.75 | 544,122 | -0.41(-0.33%) |
Apr 10, 2024 | 126.01 | 126.33 | 123.70 | 124.16 | 678,564 | -3.04(-2.39%) |
Apr 09, 2024 | 127.51 | 128.36 | 126.71 | 127.20 | 386,384 | +0.11(+0.09%) |
Apr 08, 2024 | 127.28 | 127.47 | 126.69 | 127.09 | 713,624 | +0.24(+0.19%) |
Apr 05, 2024 | 126.50 | 127.95 | 125.58 | 126.85 | 314,957 | +0.08(+0.06%) |
Apr 04, 2024 | 124.09 | 127.66 | 123.90 | 126.77 | 502,579 | +3.16(+2.56%) |
Apr 03, 2024 | 126.84 | 127.02 | 123.05 | 123.61 | 841,246 | -3.09(-2.44%) |
Apr 02, 2024 | 126.78 | 127.96 | 126.45 | 126.70 | 651,252 | -1.31(-1.03%) |
Apr 01, 2024 | 129.07 | 129.46 | 127.33 | 128.01 | 457,524 | -0.61(-0.48%) |
Mar 28, 2024 | 128.99 | 129.45 | 128.13 | 128.63 | 331,673 | +0.02(+0.02%) |
Mar 27, 2024 | 129.15 | 129.41 | 128.63 | 128.61 | 375,297 | -0.30(-0.23%) |
Mar 26, 2024 | 127.02 | 129.90 | 127.02 | 128.90 | 721,236 | +1.33(+1.04%) |
Mar 25, 2024 | 128.30 | 128.60 | 127.31 | 127.57 | 467,087 | -0.33(-0.25%) |
Mar 22, 2024 | 128.14 | 129.79 | 127.80 | 127.90 | 714,635 | -0.84(-0.65%) |
Mar 21, 2024 | 127.49 | 129.53 | 126.36 | 128.74 | 855,608 | +2.01(+1.59%) |
Mar 20, 2024 | 123.94 | 126.92 | 123.74 | 126.72 | 595,666 | +2.72(+2.20%) |
Mar 19, 2024 | 125.77 | 126.93 | 123.98 | 124.00 | 583,907 | -2.31(-1.83%) |
Mar 18, 2024 | 126.78 | 127.39 | 124.92 | 126.31 | 3,578,646 | -0.06(-0.05%) |
Mar 15, 2024 | 123.27 | 128.48 | 122.81 | 126.37 | 2,316,180 | +2.67(+2.16%) |
Mar 14, 2024 | 122.63 | 124.03 | 122.34 | 123.70 | 380,066 | +0.74(+0.60%) |
Mar 13, 2024 | 120.20 | 123.21 | 119.76 | 122.96 | 481,837 | +2.34(+1.94%) |
Mar 12, 2024 | 120.56 | 121.48 | 119.44 | 120.62 | 629,739 | +0.11(+0.09%) |
Mar 11, 2024 | 119.71 | 121.49 | 119.64 | 120.51 | 373,137 | +0.06(+0.05%) |
Mar 08, 2024 | 119.88 | 121.51 | 119.88 | 120.45 | 488,418 | +0.64(+0.54%) |
Mar 07, 2024 | 120.50 | 120.80 | 118.65 | 119.81 | 474,466 | -0.13(-0.11%) |
Mar 06, 2024 | 120.95 | 122.39 | 119.89 | 119.94 | 580,216 | -0.58(-0.48%) |
Mar 05, 2024 | 121.45 | 123.33 | 120.44 | 120.52 | 1,188,941 | -1.32(-1.09%) |
Mar 04, 2024 | 122.51 | 123.60 | 121.83 | 121.84 | 667,516 | -1.41(-1.15%) |