Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 116.26 | 117.09 | 114.23 | 116.86 | 12,794,384 | +0.10(+0.09%) |
May 30, 2024 | 119.83 | 121.10 | 116.70 | 116.76 | 10,879,459 | -6.63(-5.37%) |
May 29, 2024 | 122.64 | 123.57 | 122.42 | 123.39 | 4,745,986 | -0.75(-0.60%) |
May 28, 2024 | 122.89 | 124.47 | 122.67 | 124.14 | 6,930,701 | +1.58(+1.29%) |
May 24, 2024 | 123.07 | 123.16 | 121.08 | 122.56 | 7,193,712 | -1.18(-0.95%) |
May 23, 2024 | 126.19 | 126.34 | 122.81 | 123.74 | 6,124,695 | -0.51(-0.41%) |
May 22, 2024 | 124.28 | 124.81 | 122.95 | 124.25 | 5,719,449 | -0.03(-0.02%) |
May 21, 2024 | 124.11 | 125.01 | 123.57 | 124.28 | 5,564,364 | +0.11(+0.09%) |
May 20, 2024 | 123.45 | 124.33 | 122.89 | 124.17 | 6,004,726 | +1.02(+0.83%) |
May 17, 2024 | 122.83 | 123.23 | 121.74 | 123.15 | 6,211,655 | +1.34(+1.10%) |
May 16, 2024 | 121.60 | 122.11 | 120.87 | 121.82 | 5,177,449 | +0.53(+0.44%) |
May 15, 2024 | 119.83 | 121.75 | 119.33 | 121.29 | 6,621,760 | +0.76(+0.63%) |
May 14, 2024 | 116.17 | 122.20 | 115.80 | 120.53 | 17,853,446 | +4.49(+3.87%) |
May 13, 2024 | 116.80 | 116.86 | 115.87 | 116.04 | 4,151,313 | -0.30(-0.26%) |
May 10, 2024 | 116.82 | 117.30 | 115.58 | 116.34 | 4,134,173 | +0.03(+0.03%) |
May 09, 2024 | 117.06 | 117.39 | 116.17 | 116.31 | 3,245,382 | -0.75(-0.64%) |
May 08, 2024 | 117.38 | 117.65 | 116.78 | 117.06 | 4,648,619 | -0.54(-0.46%) |
May 07, 2024 | 117.67 | 118.79 | 116.96 | 117.60 | 6,453,634 | -0.41(-0.35%) |
May 06, 2024 | 116.00 | 118.03 | 115.85 | 118.01 | 6,068,995 | +2.53(+2.19%) |
May 03, 2024 | 115.65 | 115.88 | 114.75 | 115.47 | 4,497,643 | +0.84(+0.73%) |
May 02, 2024 | 114.91 | 115.48 | 113.94 | 114.64 | 5,027,381 | +0.33(+0.29%) |
May 01, 2024 | 113.59 | 116.43 | 113.33 | 114.31 | 5,599,400 | +0.88(+0.77%) |
Apr 30, 2024 | 114.77 | 115.19 | 113.37 | 113.43 | 6,250,639 | -2.73(-2.35%) |
Apr 29, 2024 | 116.66 | 116.98 | 114.97 | 116.16 | 5,204,463 | -0.72(-0.61%) |
Apr 26, 2024 | 116.71 | 118.87 | 115.82 | 116.88 | 8,378,718 | +2.31(+2.02%) |
Apr 25, 2024 | 113.31 | 114.67 | 112.46 | 114.57 | 6,813,704 | -0.45(-0.39%) |
Apr 24, 2024 | 115.06 | 115.40 | 113.56 | 115.02 | 5,806,076 | +0.25(+0.22%) |
Apr 23, 2024 | 114.85 | 115.53 | 114.43 | 114.77 | 5,508,265 | +0.56(+0.49%) |
Apr 22, 2024 | 115.70 | 116.01 | 114.02 | 114.21 | 7,144,270 | -0.35(-0.30%) |
Apr 19, 2024 | 115.79 | 116.44 | 114.14 | 114.56 | 8,274,792 | -1.12(-0.96%) |
Apr 18, 2024 | 118.43 | 118.43 | 115.37 | 115.67 | 6,677,155 | -2.66(-2.25%) |
Apr 17, 2024 | 120.64 | 120.70 | 118.28 | 118.34 | 5,381,503 | -1.94(-1.62%) |
Apr 16, 2024 | 119.75 | 121.10 | 119.41 | 120.28 | 7,018,629 | +0.74(+0.62%) |
Apr 15, 2024 | 121.84 | 122.12 | 119.10 | 119.54 | 5,114,916 | -1.23(-1.02%) |
Apr 12, 2024 | 121.40 | 121.50 | 120.08 | 120.77 | 6,214,375 | -2.12(-1.73%) |
Apr 11, 2024 | 121.38 | 123.47 | 121.02 | 122.89 | 7,341,492 | +1.49(+1.22%) |
Apr 10, 2024 | 121.01 | 122.73 | 120.98 | 121.41 | 4,520,732 | -1.48(-1.20%) |
Apr 09, 2024 | 124.00 | 124.40 | 120.90 | 122.88 | 5,580,065 | -0.72(-0.58%) |
Apr 08, 2024 | 124.25 | 124.36 | 123.02 | 123.60 | 6,155,143 | -0.55(-0.44%) |
Apr 05, 2024 | 123.67 | 125.24 | 123.39 | 124.15 | 4,929,192 | +0.71(+0.57%) |
Apr 04, 2024 | 126.83 | 127.22 | 123.28 | 123.44 | 7,633,132 | -2.04(-1.62%) |
Apr 03, 2024 | 123.51 | 125.64 | 123.31 | 125.48 | 7,471,399 | +1.89(+1.53%) |
Apr 02, 2024 | 123.76 | 124.18 | 122.69 | 123.59 | 4,889,745 | -1.13(-0.91%) |
Apr 01, 2024 | 124.78 | 125.51 | 123.81 | 124.72 | 4,158,039 | -0.13(-0.10%) |
Mar 28, 2024 | 124.64 | 125.37 | 124.45 | 124.85 | 6,629,534 | +0.34(+0.27%) |
Mar 27, 2024 | 126.56 | 127.05 | 123.72 | 124.52 | 8,163,338 | -1.19(-0.95%) |
Mar 26, 2024 | 125.99 | 126.17 | 125.08 | 125.71 | 7,106,624 | +0.39(+0.31%) |
Mar 25, 2024 | 126.90 | 126.90 | 125.29 | 125.32 | 7,490,206 | -1.70(-1.34%) |
Mar 22, 2024 | 128.23 | 128.43 | 126.78 | 127.02 | 6,700,324 | -1.21(-0.95%) |
Mar 21, 2024 | 129.73 | 131.97 | 128.17 | 128.23 | 17,951,684 | -0.23(-0.18%) |
Mar 20, 2024 | 129.20 | 129.90 | 127.50 | 128.46 | 8,423,453 | +0.05(+0.04%) |
Mar 19, 2024 | 126.98 | 128.43 | 125.73 | 128.41 | 10,298,899 | +1.38(+1.09%) |
Mar 18, 2024 | 126.43 | 128.17 | 126.12 | 127.03 | 12,298,641 | +2.25(+1.80%) |
Mar 15, 2024 | 123.29 | 125.25 | 122.81 | 124.78 | 17,953,028 | +0.01(+0.01%) |
Mar 14, 2024 | 126.46 | 127.03 | 124.19 | 124.77 | 11,362,419 | +0.01(+0.01%) |
Mar 13, 2024 | 127.23 | 128.02 | 124.08 | 124.76 | 15,963,428 | -2.01(-1.58%) |
Mar 12, 2024 | 125.50 | 128.59 | 123.85 | 126.77 | 48,979,760 | +13.33(+11.75%) |
Mar 11, 2024 | 110.94 | 114.06 | 110.51 | 113.44 | 20,303,252 | +1.70(+1.52%) |
Mar 08, 2024 | 113.38 | 113.64 | 110.87 | 111.74 | 8,363,343 | -2.11(-1.85%) |
Mar 07, 2024 | 113.25 | 114.11 | 111.61 | 113.85 | 7,714,254 | +2.26(+2.02%) |
Mar 06, 2024 | 110.83 | 112.37 | 110.00 | 111.59 | 6,744,411 | +1.32(+1.20%) |
Mar 05, 2024 | 112.14 | 112.52 | 109.70 | 110.27 | 8,289,832 | -3.10(-2.74%) |
Mar 04, 2024 | 112.90 | 113.91 | 112.71 | 113.37 | 6,626,062 | +0.28(+0.25%) |