Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 119.00 | 120.00 | 118.78 | 119.83 | 131,503 | +0.71(+0.60%) |
Jun 04, 2024 | 118.39 | 119.29 | 118.06 | 119.12 | 94,414 | +0.78(+0.66%) |
Jun 03, 2024 | 119.01 | 119.68 | 118.13 | 118.34 | 123,096 | -0.70(-0.59%) |
May 31, 2024 | 118.29 | 119.10 | 117.49 | 119.04 | 447,201 | +0.98(+0.83%) |
May 30, 2024 | 118.52 | 119.04 | 117.72 | 118.06 | 143,336 | -0.78(-0.66%) |
May 29, 2024 | 119.49 | 120.13 | 118.69 | 118.84 | 189,310 | -1.34(-1.11%) |
May 28, 2024 | 122.00 | 122.00 | 120.12 | 120.18 | 151,719 | -1.86(-1.52%) |
May 27, 2024 | 121.56 | 122.57 | 121.22 | 122.04 | 57,590 | +0.38(+0.31%) |
May 24, 2024 | 121.71 | 121.96 | 121.04 | 121.66 | 99,068 | +0.22(+0.18%) |
May 23, 2024 | 122.37 | 122.66 | 121.23 | 121.44 | 78,741 | -1.06(-0.87%) |
May 22, 2024 | 122.51 | 123.24 | 121.97 | 122.50 | 101,167 | -0.57(-0.46%) |
May 21, 2024 | 123.48 | 124.68 | 122.68 | 123.07 | 72,214 | -0.15(-0.12%) |
May 17, 2024 | 123.22 | 0 | -0.27(-0.22%) | |||
May 16, 2024 | 123.10 | 124.18 | 123.00 | 123.49 | 78,666 | -0.09(-0.07%) |
May 15, 2024 | 123.24 | 124.20 | 123.09 | 123.58 | 82,628 | +0.34(+0.28%) |
May 14, 2024 | 123.73 | 124.53 | 122.66 | 123.24 | 125,907 | -0.94(-0.76%) |
May 13, 2024 | 124.32 | 125.24 | 123.43 | 124.18 | 76,115 | -0.13(-0.10%) |
May 10, 2024 | 124.50 | 124.72 | 122.95 | 124.31 | 100,888 | +0.00(+0.00%) |
May 09, 2024 | 124.52 | 124.69 | 123.09 | 124.31 | 73,392 | +0.12(+0.10%) |
May 08, 2024 | 122.63 | 124.19 | 122.54 | 124.19 | 81,118 | +1.02(+0.83%) |
May 07, 2024 | 123.99 | 124.68 | 123.01 | 123.17 | 85,822 | -0.47(-0.38%) |
May 06, 2024 | 122.70 | 123.89 | 122.47 | 123.64 | 88,788 | +1.36(+1.11%) |
May 03, 2024 | 122.70 | 123.57 | 121.94 | 122.28 | 114,517 | -0.43(-0.35%) |
May 02, 2024 | 122.01 | 123.72 | 119.94 | 122.71 | 186,044 | -2.59(-2.07%) |
May 01, 2024 | 125.21 | 126.29 | 124.76 | 125.30 | 113,417 | -0.70(-0.56%) |
Apr 30, 2024 | 127.37 | 128.06 | 125.46 | 126.00 | 197,984 | -1.98(-1.55%) |
Apr 29, 2024 | 129.38 | 129.68 | 127.33 | 127.98 | 212,684 | -1.52(-1.17%) |
Apr 26, 2024 | 129.20 | 129.95 | 128.71 | 129.50 | 58,369 | +0.32(+0.25%) |
Apr 25, 2024 | 129.30 | 130.01 | 128.58 | 129.18 | 66,566 | -0.96(-0.74%) |
Apr 24, 2024 | 130.48 | 131.97 | 129.72 | 130.14 | 92,453 | -0.28(-0.21%) |
Apr 23, 2024 | 130.00 | 130.59 | 129.63 | 130.42 | 74,373 | +0.65(+0.50%) |
Apr 22, 2024 | 129.30 | 130.00 | 129.04 | 129.77 | 61,602 | +0.49(+0.38%) |
Apr 19, 2024 | 129.50 | 130.12 | 128.10 | 129.28 | 58,016 | -0.28(-0.22%) |
Apr 18, 2024 | 130.02 | 130.14 | 128.78 | 129.56 | 101,315 | +0.06(+0.05%) |
Apr 17, 2024 | 130.50 | 130.59 | 128.57 | 129.50 | 111,810 | -0.81(-0.62%) |
Apr 16, 2024 | 130.71 | 131.00 | 128.61 | 130.31 | 137,003 | -0.46(-0.35%) |
Apr 15, 2024 | 129.64 | 130.87 | 128.31 | 130.77 | 83,763 | +1.84(+1.43%) |
Apr 12, 2024 | 130.32 | 131.35 | 128.64 | 128.93 | 120,783 | -2.43(-1.85%) |
Apr 11, 2024 | 130.36 | 132.32 | 128.33 | 131.36 | 270,996 | -3.49(-2.59%) |
Apr 10, 2024 | 133.43 | 135.53 | 133.39 | 134.85 | 101,242 | +0.55(+0.41%) |
Apr 09, 2024 | 133.80 | 134.58 | 132.76 | 134.30 | 134,390 | +0.75(+0.56%) |
Apr 08, 2024 | 133.43 | 133.83 | 131.89 | 133.55 | 82,975 | +0.06(+0.04%) |
Apr 05, 2024 | 131.91 | 133.52 | 131.65 | 133.49 | 81,170 | +1.05(+0.79%) |
Apr 04, 2024 | 131.48 | 133.50 | 131.48 | 132.44 | 126,459 | +0.59(+0.45%) |
Apr 03, 2024 | 129.00 | 132.56 | 129.00 | 131.85 | 119,816 | +2.55(+1.97%) |
Apr 02, 2024 | 130.16 | 130.20 | 128.56 | 129.30 | 116,033 | -1.12(-0.86%) |