Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 120.04 | 121.51 | 119.29 | 121.33 | 1,121,502 | +1.36(+1.14%) |
May 30, 2024 | 119.43 | 120.73 | 119.37 | 119.97 | 634,803 | +1.06(+0.89%) |
May 29, 2024 | 118.81 | 119.31 | 118.03 | 118.91 | 399,843 | -1.03(-0.86%) |
May 28, 2024 | 121.93 | 122.38 | 119.32 | 119.94 | 539,054 | -2.17(-1.78%) |
May 24, 2024 | 121.77 | 123.10 | 121.27 | 122.11 | 409,401 | +1.04(+0.86%) |
May 23, 2024 | 122.91 | 122.95 | 119.92 | 121.07 | 505,573 | -1.50(-1.23%) |
May 22, 2024 | 122.72 | 123.14 | 121.75 | 122.57 | 521,970 | -0.48(-0.39%) |
May 21, 2024 | 122.50 | 123.65 | 121.20 | 123.05 | 630,807 | +0.31(+0.25%) |
May 20, 2024 | 124.12 | 124.12 | 122.56 | 122.74 | 734,667 | -1.19(-0.96%) |
May 17, 2024 | 125.49 | 125.74 | 123.52 | 123.93 | 509,658 | -0.96(-0.77%) |
May 16, 2024 | 127.04 | 127.55 | 124.81 | 124.89 | 535,122 | -2.54(-1.99%) |
May 15, 2024 | 127.80 | 128.46 | 127.35 | 127.42 | 422,052 | +0.60(+0.47%) |
May 14, 2024 | 126.24 | 127.10 | 125.70 | 126.83 | 492,585 | +1.62(+1.30%) |
May 13, 2024 | 126.08 | 126.47 | 124.95 | 125.20 | 593,959 | -0.28(-0.22%) |
May 10, 2024 | 125.53 | 126.35 | 124.83 | 125.48 | 592,405 | +0.32(+0.25%) |
May 09, 2024 | 124.00 | 125.39 | 123.43 | 125.16 | 673,069 | +1.53(+1.24%) |
May 08, 2024 | 123.50 | 124.16 | 123.03 | 123.63 | 594,009 | -0.24(-0.19%) |
May 07, 2024 | 124.81 | 125.43 | 123.65 | 123.87 | 614,897 | -0.51(-0.41%) |
May 06, 2024 | 123.35 | 124.49 | 122.53 | 124.38 | 375,675 | +1.99(+1.63%) |
May 03, 2024 | 123.67 | 124.83 | 122.12 | 122.39 | 606,227 | +0.62(+0.51%) |
May 02, 2024 | 121.52 | 122.11 | 119.54 | 121.77 | 505,178 | +1.20(+0.99%) |
May 01, 2024 | 121.38 | 123.17 | 119.81 | 120.57 | 694,238 | -0.50(-0.41%) |
Apr 30, 2024 | 123.87 | 124.24 | 120.75 | 121.07 | 667,850 | -3.24(-2.60%) |
Apr 29, 2024 | 123.45 | 124.81 | 123.45 | 124.31 | 708,505 | +0.96(+0.78%) |
Apr 26, 2024 | 124.58 | 125.47 | 122.93 | 123.35 | 979,411 | -1.02(-0.82%) |
Apr 25, 2024 | 126.03 | 127.25 | 122.66 | 124.37 | 935,742 | -1.66(-1.32%) |
Apr 24, 2024 | 126.09 | 127.13 | 124.58 | 126.03 | 874,714 | -0.43(-0.34%) |
Apr 23, 2024 | 125.19 | 127.08 | 125.19 | 126.46 | 614,767 | +1.54(+1.24%) |
Apr 22, 2024 | 125.32 | 126.30 | 124.41 | 124.92 | 707,745 | +0.21(+0.17%) |
Apr 19, 2024 | 124.54 | 125.54 | 124.11 | 124.71 | 329,580 | +0.37(+0.30%) |
Apr 18, 2024 | 125.49 | 126.31 | 124.10 | 124.34 | 422,966 | -0.94(-0.75%) |
Apr 17, 2024 | 127.10 | 127.14 | 125.09 | 125.27 | 579,185 | -0.60(-0.48%) |
Apr 16, 2024 | 125.83 | 126.56 | 124.54 | 125.87 | 522,090 | -0.56(-0.44%) |
Apr 15, 2024 | 128.33 | 128.81 | 125.30 | 126.43 | 472,870 | -0.48(-0.38%) |
Apr 12, 2024 | 128.08 | 129.39 | 126.26 | 126.91 | 602,482 | -2.32(-1.80%) |
Apr 11, 2024 | 128.63 | 129.31 | 127.49 | 129.23 | 473,402 | +0.62(+0.48%) |
Apr 10, 2024 | 130.50 | 131.22 | 128.52 | 128.61 | 549,759 | -4.73(-3.55%) |
Apr 09, 2024 | 132.89 | 133.79 | 130.93 | 133.34 | 338,064 | +1.02(+0.77%) |
Apr 08, 2024 | 132.51 | 132.97 | 131.98 | 132.32 | 473,266 | +0.55(+0.42%) |
Apr 05, 2024 | 130.98 | 132.24 | 129.93 | 131.78 | 353,326 | +1.28(+0.98%) |
Apr 04, 2024 | 131.84 | 133.38 | 129.94 | 130.49 | 374,339 | -0.46(-0.35%) |
Apr 03, 2024 | 130.81 | 132.13 | 130.61 | 130.95 | 484,449 | -0.10(-0.08%) |
Apr 02, 2024 | 131.64 | 131.64 | 129.58 | 131.05 | 424,884 | -0.74(-0.56%) |
Apr 01, 2024 | 133.87 | 133.87 | 131.65 | 131.79 | 301,503 | -2.38(-1.77%) |
Mar 28, 2024 | 134.29 | 134.51 | 133.30 | 134.17 | 342,597 | +0.47(+0.35%) |
Mar 27, 2024 | 133.61 | 134.21 | 132.92 | 133.70 | 514,012 | +0.90(+0.67%) |
Mar 26, 2024 | 132.65 | 133.40 | 132.52 | 132.80 | 433,060 | +0.43(+0.32%) |
Mar 25, 2024 | 133.21 | 133.71 | 132.00 | 132.38 | 356,842 | -1.21(-0.90%) |
Mar 22, 2024 | 134.92 | 134.92 | 133.19 | 133.58 | 354,043 | -1.16(-0.86%) |
Mar 21, 2024 | 135.27 | 135.52 | 134.25 | 134.75 | 673,103 | +0.01(+0.01%) |
Mar 20, 2024 | 132.70 | 134.81 | 132.70 | 134.74 | 612,833 | +2.26(+1.71%) |
Mar 19, 2024 | 130.77 | 132.75 | 130.77 | 132.47 | 543,117 | +1.66(+1.27%) |
Mar 18, 2024 | 130.92 | 131.35 | 129.99 | 130.81 | 507,444 | +0.95(+0.73%) |
Mar 15, 2024 | 128.48 | 131.07 | 128.48 | 129.87 | 1,544,949 | +0.33(+0.25%) |
Mar 14, 2024 | 131.86 | 132.16 | 128.14 | 129.54 | 924,174 | -2.21(-1.68%) |
Mar 13, 2024 | 132.01 | 133.37 | 131.28 | 131.75 | 966,577 | -0.32(-0.24%) |
Mar 12, 2024 | 130.29 | 132.58 | 129.38 | 132.06 | 812,613 | +2.03(+1.56%) |
Mar 11, 2024 | 129.49 | 130.39 | 128.36 | 130.04 | 726,028 | +0.19(+0.14%) |
Mar 08, 2024 | 131.51 | 133.47 | 129.65 | 129.85 | 809,196 | -1.04(-0.80%) |
Mar 07, 2024 | 128.37 | 130.94 | 128.06 | 130.89 | 1,386,823 | +3.46(+2.72%) |
Mar 06, 2024 | 127.30 | 128.39 | 126.20 | 127.43 | 593,340 | +0.87(+0.69%) |
Mar 05, 2024 | 127.24 | 128.44 | 125.60 | 126.56 | 770,656 | -1.25(-0.98%) |
Mar 04, 2024 | 125.47 | 128.89 | 124.82 | 127.81 | 1,185,312 | +1.97(+1.57%) |