Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 128.00 | 128.66 | 125.80 | 126.72 | 918,902 | -4.06(-3.10%) |
May 28, 2024 | 132.65 | 132.65 | 129.45 | 130.78 | 595,375 | -0.23(-0.18%) |
May 24, 2024 | 129.26 | 132.54 | 127.47 | 131.01 | 888,485 | +2.70(+2.10%) |
May 23, 2024 | 134.77 | 134.77 | 126.68 | 128.31 | 1,006,361 | -3.37(-2.56%) |
May 22, 2024 | 133.18 | 134.32 | 130.43 | 131.68 | 594,137 | +0.08(+0.06%) |
May 21, 2024 | 130.09 | 132.63 | 129.82 | 131.60 | 604,370 | -0.78(-0.59%) |
May 20, 2024 | 128.77 | 134.57 | 128.77 | 132.38 | 772,210 | +4.35(+3.40%) |
May 17, 2024 | 128.66 | 128.87 | 126.19 | 128.03 | 460,894 | +0.11(+0.09%) |
May 16, 2024 | 127.92 | 129.65 | 127.11 | 127.92 | 1,067,156 | -0.61(-0.47%) |
May 15, 2024 | 126.19 | 128.87 | 125.49 | 128.53 | 2,151,384 | +4.19(+3.37%) |
May 14, 2024 | 118.79 | 124.52 | 118.51 | 124.34 | 3,940,775 | +5.83(+4.92%) |
May 13, 2024 | 123.79 | 124.22 | 118.25 | 118.51 | 2,701,559 | -11.77(-9.03%) |
May 10, 2024 | 129.78 | 130.48 | 128.20 | 130.28 | 641,777 | +2.87(+2.26%) |
May 09, 2024 | 129.53 | 129.78 | 123.41 | 127.40 | 877,395 | +4.23(+3.44%) |
May 08, 2024 | 120.97 | 123.70 | 120.62 | 123.17 | 635,579 | +0.06(+0.05%) |
May 07, 2024 | 125.67 | 126.35 | 122.93 | 123.11 | 625,719 | -1.61(-1.29%) |
May 06, 2024 | 123.42 | 124.85 | 122.32 | 124.72 | 529,017 | +2.90(+2.38%) |
May 03, 2024 | 121.65 | 123.53 | 120.90 | 121.81 | 613,440 | +4.03(+3.42%) |
May 02, 2024 | 117.44 | 118.99 | 114.93 | 117.78 | 667,975 | +2.84(+2.47%) |
May 01, 2024 | 117.40 | 121.03 | 114.33 | 114.94 | 616,430 | -3.83(-3.23%) |
Apr 30, 2024 | 121.85 | 124.15 | 118.57 | 118.78 | 423,020 | -4.13(-3.36%) |
Apr 29, 2024 | 120.16 | 122.98 | 119.59 | 122.91 | 356,934 | +2.37(+1.96%) |
Apr 26, 2024 | 116.83 | 121.67 | 116.10 | 120.54 | 481,546 | +4.47(+3.85%) |
Apr 25, 2024 | 112.68 | 117.48 | 111.93 | 116.07 | 502,173 | +2.49(+2.19%) |
Apr 24, 2024 | 114.02 | 114.59 | 111.02 | 113.58 | 613,411 | +1.22(+1.08%) |
Apr 23, 2024 | 110.12 | 114.13 | 108.91 | 112.37 | 618,736 | +2.84(+2.59%) |
Apr 22, 2024 | 109.23 | 111.17 | 107.33 | 109.53 | 678,897 | +1.55(+1.43%) |
Apr 19, 2024 | 111.49 | 112.21 | 107.01 | 107.98 | 766,525 | -3.91(-3.50%) |
Apr 18, 2024 | 113.91 | 116.03 | 111.56 | 111.90 | 706,473 | -2.71(-2.36%) |
Apr 17, 2024 | 120.29 | 120.29 | 113.89 | 114.60 | 820,673 | -5.67(-4.71%) |
Apr 16, 2024 | 119.33 | 120.77 | 118.03 | 120.27 | 537,088 | -0.02(-0.02%) |
Apr 15, 2024 | 124.55 | 124.74 | 119.38 | 120.29 | 904,180 | -2.21(-1.80%) |
Apr 12, 2024 | 124.37 | 127.38 | 121.99 | 122.50 | 602,459 | -4.63(-3.64%) |
Apr 11, 2024 | 125.64 | 128.05 | 123.58 | 127.13 | 514,646 | +3.01(+2.42%) |
Apr 10, 2024 | 125.27 | 127.42 | 123.66 | 124.13 | 477,789 | -5.10(-3.95%) |
Apr 09, 2024 | 129.98 | 130.80 | 127.46 | 129.23 | 532,443 | +1.01(+0.79%) |
Apr 08, 2024 | 129.41 | 129.54 | 127.33 | 128.22 | 566,653 | -0.12(-0.09%) |
Apr 05, 2024 | 128.53 | 129.81 | 127.53 | 128.34 | 529,684 | +0.26(+0.20%) |
Apr 04, 2024 | 134.23 | 134.77 | 127.36 | 128.08 | 725,482 | -4.33(-3.27%) |
Apr 03, 2024 | 127.95 | 133.60 | 127.95 | 132.41 | 448,824 | +2.59(+1.99%) |
Apr 02, 2024 | 130.33 | 130.40 | 128.24 | 129.83 | 716,440 | -2.52(-1.90%) |