Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 113.00 | 113.81 | 111.92 | 113.73 | 527,039 | +1.14(+1.01%) |
May 30, 2024 | 111.25 | 113.18 | 110.52 | 112.59 | 280,203 | +1.61(+1.45%) |
May 29, 2024 | 111.28 | 111.63 | 110.33 | 110.98 | 341,340 | -1.39(-1.24%) |
May 28, 2024 | 115.64 | 116.27 | 112.03 | 112.37 | 415,524 | -3.09(-2.68%) |
May 24, 2024 | 116.58 | 116.58 | 115.00 | 115.46 | 445,371 | -0.19(-0.16%) |
May 23, 2024 | 117.27 | 117.73 | 115.33 | 115.65 | 479,246 | -0.83(-0.71%) |
May 22, 2024 | 118.00 | 118.81 | 116.20 | 116.48 | 369,428 | -1.92(-1.62%) |
May 21, 2024 | 118.64 | 118.90 | 117.82 | 118.40 | 315,555 | -0.37(-0.31%) |
May 20, 2024 | 117.32 | 119.05 | 117.07 | 118.77 | 439,462 | +1.81(+1.55%) |
May 17, 2024 | 116.96 | 117.47 | 116.13 | 116.96 | 390,891 | +0.44(+0.38%) |
May 16, 2024 | 121.50 | 121.66 | 116.48 | 116.52 | 656,902 | -5.47(-4.48%) |
May 15, 2024 | 123.00 | 123.25 | 120.89 | 121.99 | 418,571 | +0.10(+0.08%) |
May 14, 2024 | 122.42 | 122.90 | 120.84 | 121.89 | 326,423 | -0.02(-0.02%) |
May 13, 2024 | 122.15 | 122.59 | 121.50 | 121.91 | 422,536 | +0.28(+0.23%) |
May 10, 2024 | 119.69 | 122.49 | 119.69 | 121.63 | 571,638 | +2.93(+2.47%) |
May 09, 2024 | 116.55 | 118.91 | 116.55 | 118.70 | 312,529 | +2.25(+1.93%) |
May 08, 2024 | 115.28 | 117.13 | 115.28 | 116.45 | 330,320 | +0.42(+0.36%) |
May 07, 2024 | 116.45 | 117.84 | 115.93 | 116.03 | 426,940 | +0.03(+0.03%) |
May 06, 2024 | 115.72 | 116.30 | 114.86 | 116.00 | 325,866 | +2.04(+1.79%) |
May 03, 2024 | 114.50 | 114.97 | 112.72 | 113.96 | 411,535 | +1.04(+0.92%) |
May 02, 2024 | 113.19 | 113.63 | 111.64 | 112.92 | 470,446 | +0.59(+0.52%) |
May 01, 2024 | 111.68 | 113.74 | 111.32 | 112.33 | 552,258 | +0.50(+0.45%) |
Apr 30, 2024 | 116.16 | 116.29 | 111.67 | 111.84 | 797,138 | -5.55(-4.73%) |
Apr 29, 2024 | 120.03 | 120.41 | 115.89 | 117.39 | 516,845 | +0.18(+0.15%) |
Apr 26, 2024 | 119.33 | 119.66 | 116.06 | 117.21 | 968,951 | -1.03(-0.87%) |
Apr 25, 2024 | 124.41 | 124.52 | 115.11 | 118.23 | 1,209,538 | -2.55(-2.11%) |
Apr 24, 2024 | 119.64 | 121.17 | 119.23 | 120.78 | 520,647 | +0.78(+0.65%) |
Apr 23, 2024 | 119.73 | 121.55 | 118.62 | 120.00 | 462,499 | +0.88(+0.74%) |
Apr 22, 2024 | 117.53 | 119.64 | 116.36 | 119.13 | 335,458 | +1.86(+1.59%) |
Apr 19, 2024 | 117.07 | 118.30 | 116.02 | 117.27 | 372,667 | +0.06(+0.05%) |
Apr 18, 2024 | 118.66 | 119.59 | 116.80 | 117.21 | 375,427 | -0.95(-0.80%) |
Apr 17, 2024 | 120.35 | 120.35 | 117.08 | 118.15 | 324,024 | -1.44(-1.21%) |
Apr 16, 2024 | 118.96 | 120.43 | 118.09 | 119.60 | 305,203 | -0.27(-0.22%) |
Apr 15, 2024 | 122.81 | 123.38 | 119.64 | 119.86 | 418,451 | -1.67(-1.38%) |
Apr 12, 2024 | 122.30 | 123.37 | 121.13 | 121.54 | 309,236 | -1.62(-1.32%) |
Apr 11, 2024 | 123.77 | 123.94 | 122.71 | 123.16 | 335,973 | -0.60(-0.48%) |
Apr 10, 2024 | 122.64 | 124.60 | 121.64 | 123.76 | 289,290 | -0.84(-0.67%) |
Apr 09, 2024 | 127.19 | 127.45 | 124.49 | 124.60 | 488,933 | -1.87(-1.48%) |
Apr 08, 2024 | 126.94 | 127.49 | 125.98 | 126.47 | 406,628 | -0.19(-0.15%) |
Apr 05, 2024 | 124.61 | 127.20 | 124.61 | 126.66 | 344,599 | +2.53(+2.04%) |
Apr 04, 2024 | 127.49 | 127.49 | 123.36 | 124.13 | 460,636 | -2.34(-1.85%) |
Apr 03, 2024 | 122.92 | 126.72 | 122.48 | 126.47 | 613,668 | +3.65(+2.97%) |
Apr 02, 2024 | 121.94 | 123.28 | 121.75 | 122.82 | 341,013 | +0.13(+0.11%) |
Apr 01, 2024 | 124.52 | 124.87 | 122.52 | 122.69 | 334,596 | -1.53(-1.23%) |
Mar 28, 2024 | 123.02 | 124.51 | 122.86 | 124.23 | 508,555 | +1.16(+0.94%) |
Mar 27, 2024 | 121.03 | 123.14 | 119.88 | 123.07 | 366,705 | +3.16(+2.63%) |
Mar 26, 2024 | 119.92 | 120.71 | 119.72 | 119.92 | 327,663 | +0.16(+0.13%) |
Mar 25, 2024 | 119.34 | 120.55 | 119.34 | 119.76 | 327,891 | +0.36(+0.30%) |
Mar 22, 2024 | 120.86 | 121.18 | 119.31 | 119.40 | 411,210 | -1.46(-1.21%) |
Mar 21, 2024 | 118.76 | 121.40 | 118.31 | 120.86 | 503,521 | +2.87(+2.43%) |
Mar 20, 2024 | 116.69 | 118.72 | 116.36 | 117.99 | 487,125 | +1.03(+0.88%) |
Mar 19, 2024 | 115.54 | 117.78 | 115.54 | 116.97 | 502,752 | +1.02(+0.88%) |
Mar 18, 2024 | 114.88 | 116.22 | 114.57 | 115.95 | 653,658 | +1.24(+1.08%) |
Mar 15, 2024 | 113.55 | 116.19 | 113.55 | 114.72 | 1,090,343 | +0.54(+0.47%) |
Mar 14, 2024 | 115.58 | 115.75 | 113.34 | 114.18 | 473,651 | -1.34(-1.16%) |
Mar 13, 2024 | 113.82 | 116.22 | 113.82 | 115.52 | 412,075 | +1.35(+1.19%) |
Mar 12, 2024 | 115.13 | 115.33 | 113.68 | 114.17 | 362,373 | -0.74(-0.64%) |
Mar 11, 2024 | 113.21 | 115.31 | 112.84 | 114.91 | 636,902 | +1.10(+0.96%) |
Mar 08, 2024 | 114.41 | 116.02 | 113.17 | 113.81 | 514,967 | +0.23(+0.20%) |
Mar 07, 2024 | 111.61 | 113.74 | 111.61 | 113.58 | 430,975 | +2.73(+2.46%) |
Mar 06, 2024 | 108.86 | 111.72 | 108.28 | 110.85 | 519,995 | +2.83(+2.62%) |
Mar 05, 2024 | 110.81 | 110.81 | 107.83 | 108.02 | 648,875 | -3.55(-3.18%) |
Mar 04, 2024 | 111.92 | 112.96 | 111.54 | 111.57 | 545,058 | +0.21(+0.19%) |