Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 127.51 | 127.72 | 122.14 | 125.72 | 1,714,009 | -1.57(-1.23%) |
May 30, 2024 | 128.00 | 128.36 | 126.39 | 127.29 | 553,986 | -0.41(-0.32%) |
May 29, 2024 | 127.42 | 128.70 | 126.97 | 127.70 | 708,594 | -0.65(-0.51%) |
May 28, 2024 | 127.75 | 128.94 | 127.01 | 128.35 | 692,329 | +0.60(+0.47%) |
May 24, 2024 | 125.05 | 127.93 | 124.83 | 127.75 | 661,815 | +3.57(+2.88%) |
May 23, 2024 | 125.41 | 126.75 | 123.00 | 124.18 | 893,487 | -0.64(-0.51%) |
May 22, 2024 | 126.14 | 126.37 | 124.75 | 124.81 | 693,371 | -1.54(-1.22%) |
May 21, 2024 | 125.25 | 126.58 | 124.78 | 126.35 | 660,754 | +1.05(+0.84%) |
May 20, 2024 | 123.71 | 125.51 | 123.66 | 125.30 | 702,244 | +1.73(+1.40%) |
May 17, 2024 | 122.59 | 123.70 | 121.77 | 123.58 | 605,728 | +2.00(+1.64%) |
May 16, 2024 | 121.99 | 122.37 | 120.94 | 121.58 | 559,414 | -0.19(-0.16%) |
May 15, 2024 | 121.42 | 122.02 | 120.41 | 121.77 | 679,090 | +0.21(+0.17%) |
May 14, 2024 | 119.77 | 121.63 | 119.64 | 121.56 | 614,297 | +1.55(+1.29%) |
May 13, 2024 | 119.89 | 120.73 | 119.47 | 120.01 | 521,462 | +0.14(+0.12%) |
May 10, 2024 | 118.97 | 120.38 | 118.92 | 119.88 | 568,095 | +0.98(+0.82%) |
May 09, 2024 | 119.48 | 120.25 | 118.32 | 118.90 | 842,130 | -0.59(-0.49%) |
May 08, 2024 | 120.91 | 121.35 | 118.73 | 119.48 | 703,281 | -0.82(-0.68%) |
May 07, 2024 | 122.00 | 122.64 | 120.10 | 120.30 | 936,475 | -1.47(-1.20%) |
May 06, 2024 | 120.52 | 121.80 | 120.32 | 121.77 | 762,795 | +1.89(+1.57%) |
May 03, 2024 | 119.20 | 120.13 | 116.47 | 119.89 | 1,462,429 | +0.32(+0.27%) |
May 02, 2024 | 117.38 | 120.15 | 117.20 | 119.56 | 1,680,785 | +2.89(+2.48%) |
May 01, 2024 | 115.12 | 117.70 | 114.69 | 116.67 | 1,107,310 | +1.78(+1.55%) |
Apr 30, 2024 | 116.63 | 116.92 | 114.82 | 114.89 | 915,383 | -1.61(-1.38%) |
Apr 29, 2024 | 115.48 | 117.51 | 115.14 | 116.50 | 769,239 | +0.58(+0.50%) |
Apr 26, 2024 | 117.26 | 117.44 | 115.29 | 115.92 | 718,832 | -1.19(-1.01%) |
Apr 25, 2024 | 115.18 | 117.73 | 114.61 | 117.11 | 942,895 | +1.70(+1.47%) |
Apr 24, 2024 | 114.53 | 116.10 | 114.12 | 115.41 | 668,614 | +0.95(+0.83%) |
Apr 23, 2024 | 112.90 | 115.83 | 112.20 | 114.47 | 1,043,531 | +1.57(+1.39%) |
Apr 22, 2024 | 112.25 | 113.55 | 111.63 | 112.90 | 936,537 | +1.57(+1.41%) |
Apr 19, 2024 | 110.38 | 112.14 | 110.38 | 111.33 | 1,013,569 | +0.95(+0.86%) |
Apr 18, 2024 | 110.41 | 111.53 | 108.64 | 110.38 | 962,851 | +1.37(+1.25%) |
Apr 17, 2024 | 109.28 | 113.95 | 108.32 | 109.02 | 2,495,936 | +1.84(+1.71%) |
Apr 16, 2024 | 108.97 | 109.36 | 106.59 | 107.18 | 2,255,615 | -1.77(-1.62%) |
Apr 15, 2024 | 111.76 | 111.90 | 108.39 | 108.95 | 926,242 | -1.23(-1.11%) |
Apr 12, 2024 | 111.78 | 111.90 | 109.78 | 110.17 | 787,549 | -1.77(-1.58%) |
Apr 11, 2024 | 112.88 | 112.88 | 111.61 | 111.94 | 656,603 | -1.34(-1.18%) |
Apr 10, 2024 | 111.11 | 114.25 | 111.10 | 113.28 | 944,690 | +2.40(+2.16%) |
Apr 09, 2024 | 113.62 | 113.98 | 110.43 | 110.88 | 633,132 | -3.26(-2.86%) |
Apr 08, 2024 | 113.53 | 114.36 | 112.69 | 114.15 | 488,442 | +1.70(+1.51%) |
Apr 05, 2024 | 111.45 | 113.09 | 111.33 | 112.45 | 955,417 | +1.64(+1.48%) |
Apr 04, 2024 | 115.04 | 115.19 | 110.65 | 110.81 | 922,511 | -3.72(-3.25%) |
Apr 03, 2024 | 114.69 | 116.69 | 114.03 | 114.53 | 1,121,254 | +0.29(+0.25%) |
Apr 02, 2024 | 112.30 | 114.57 | 112.21 | 114.25 | 1,093,347 | +2.42(+2.16%) |