Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 128.84 | 128.84 | 127.34 | 128.49 | 21,411 | +0.89(+0.70%) |
May 30, 2024 | 127.83 | 128.16 | 125.02 | 127.60 | 36,460 | +1.55(+1.23%) |
May 29, 2024 | 124.32 | 126.60 | 123.71 | 126.05 | 24,318 | -0.26(-0.21%) |
May 28, 2024 | 127.18 | 127.55 | 125.24 | 126.31 | 25,366 | +0.66(+0.53%) |
May 24, 2024 | 128.30 | 128.55 | 124.11 | 125.65 | 27,877 | -1.09(-0.86%) |
May 23, 2024 | 126.80 | 127.78 | 123.80 | 126.74 | 30,515 | -0.22(-0.17%) |
May 22, 2024 | 130.29 | 130.29 | 126.24 | 126.96 | 27,876 | -2.06(-1.60%) |
May 21, 2024 | 130.02 | 130.03 | 127.97 | 129.02 | 20,529 | -1.09(-0.84%) |
May 20, 2024 | 130.01 | 132.07 | 129.44 | 130.11 | 31,827 | -0.80(-0.61%) |
May 17, 2024 | 131.72 | 131.72 | 129.65 | 130.91 | 38,864 | -0.37(-0.28%) |
May 16, 2024 | 135.62 | 135.62 | 130.81 | 131.28 | 20,574 | -3.92(-2.90%) |
May 15, 2024 | 137.14 | 138.05 | 133.62 | 135.20 | 53,023 | -2.73(-1.98%) |
May 14, 2024 | 137.93 | 140.20 | 137.06 | 137.93 | 23,596 | +1.01(+0.74%) |
May 13, 2024 | 138.95 | 139.10 | 135.75 | 136.92 | 59,254 | -1.27(-0.92%) |
May 10, 2024 | 136.71 | 138.19 | 134.72 | 138.19 | 38,059 | +1.87(+1.37%) |
May 09, 2024 | 135.66 | 137.71 | 135.18 | 136.32 | 40,583 | +0.99(+0.73%) |
May 08, 2024 | 134.83 | 136.87 | 133.37 | 135.33 | 34,857 | -0.26(-0.19%) |
May 07, 2024 | 140.00 | 141.28 | 135.16 | 135.59 | 44,476 | -4.35(-3.11%) |
May 06, 2024 | 139.50 | 141.26 | 138.77 | 139.94 | 36,124 | +0.65(+0.47%) |
May 03, 2024 | 144.71 | 144.71 | 138.75 | 139.29 | 29,159 | -1.11(-0.79%) |
May 02, 2024 | 149.31 | 149.31 | 138.40 | 140.40 | 56,870 | +1.59(+1.15%) |
May 01, 2024 | 136.46 | 142.95 | 136.46 | 138.81 | 30,870 | +1.24(+0.90%) |
Apr 30, 2024 | 139.19 | 139.31 | 136.19 | 137.57 | 33,593 | -5.05(-3.54%) |
Apr 29, 2024 | 141.24 | 143.16 | 139.08 | 142.62 | 53,833 | +2.16(+1.54%) |
Apr 26, 2024 | 138.00 | 140.50 | 138.00 | 140.46 | 21,312 | +3.45(+2.52%) |
Apr 25, 2024 | 136.34 | 138.02 | 135.70 | 137.01 | 25,694 | -0.71(-0.52%) |
Apr 24, 2024 | 138.58 | 142.00 | 136.75 | 137.72 | 40,057 | -1.48(-1.06%) |
Apr 23, 2024 | 139.00 | 139.26 | 136.98 | 139.20 | 15,935 | +3.49(+2.57%) |
Apr 22, 2024 | 133.74 | 136.81 | 132.86 | 135.71 | 21,850 | +2.34(+1.75%) |
Apr 19, 2024 | 131.91 | 134.90 | 131.91 | 133.37 | 26,157 | +1.04(+0.79%) |
Apr 18, 2024 | 130.66 | 133.30 | 130.54 | 132.33 | 24,133 | +1.47(+1.12%) |
Apr 17, 2024 | 133.71 | 136.06 | 130.86 | 130.86 | 20,683 | -2.34(-1.76%) |
Apr 16, 2024 | 133.88 | 133.88 | 131.14 | 133.20 | 24,127 | -1.29(-0.96%) |
Apr 15, 2024 | 134.00 | 135.95 | 133.54 | 134.49 | 24,154 | -0.27(-0.20%) |
Apr 12, 2024 | 139.00 | 141.92 | 134.25 | 134.76 | 20,777 | -5.28(-3.77%) |
Apr 11, 2024 | 135.80 | 140.04 | 135.06 | 140.04 | 27,850 | +3.66(+2.68%) |
Apr 10, 2024 | 138.13 | 138.98 | 136.38 | 136.38 | 68,864 | -5.79(-4.07%) |
Apr 09, 2024 | 143.20 | 144.14 | 141.02 | 142.17 | 39,071 | +0.43(+0.30%) |
Apr 08, 2024 | 142.64 | 142.64 | 139.11 | 141.74 | 29,018 | +2.42(+1.74%) |
Apr 05, 2024 | 135.21 | 139.61 | 134.63 | 139.32 | 39,947 | +2.19(+1.60%) |
Apr 04, 2024 | 138.99 | 141.46 | 136.71 | 137.13 | 39,138 | -3.15(-2.25%) |
Apr 03, 2024 | 137.97 | 141.61 | 137.97 | 140.28 | 40,575 | +1.47(+1.06%) |
Apr 02, 2024 | 136.91 | 138.85 | 136.91 | 138.81 | 42,370 | -0.14(-0.10%) |