Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 127.47 | 128.12 | 126.02 | 128.12 | 17,595 | +1.02(+0.80%) |
May 30, 2024 | 127.22 | 127.62 | 126.99 | 127.10 | 24,596 | -0.70(-0.55%) |
May 29, 2024 | 127.79 | 128.12 | 127.70 | 127.80 | 19,676 | -0.96(-0.74%) |
May 28, 2024 | 128.94 | 128.94 | 128.26 | 128.76 | 15,401 | +0.01(+0.01%) |
May 24, 2024 | 128.40 | 128.93 | 128.26 | 128.75 | 15,410 | +0.88(+0.69%) |
May 23, 2024 | 129.68 | 129.68 | 127.63 | 127.87 | 26,657 | -0.94(-0.73%) |
May 22, 2024 | 129.27 | 129.33 | 128.51 | 128.81 | 9,529 | -0.46(-0.36%) |
May 21, 2024 | 128.93 | 129.33 | 128.93 | 129.27 | 17,644 | +0.20(+0.15%) |
May 20, 2024 | 128.84 | 129.43 | 128.84 | 129.07 | 19,830 | +0.17(+0.13%) |
May 17, 2024 | 128.91 | 128.92 | 128.55 | 128.90 | 11,721 | +0.20(+0.16%) |
May 16, 2024 | 129.02 | 129.40 | 128.70 | 128.70 | 16,695 | -0.32(-0.25%) |
May 15, 2024 | 128.20 | 129.12 | 128.06 | 129.02 | 19,865 | +1.51(+1.18%) |
May 14, 2024 | 126.86 | 127.60 | 126.86 | 127.51 | 22,523 | +0.64(+0.50%) |
May 13, 2024 | 127.43 | 127.43 | 126.72 | 126.87 | 13,078 | +0.03(+0.02%) |
May 10, 2024 | 127.05 | 127.22 | 126.65 | 126.84 | 23,845 | +0.20(+0.16%) |
May 09, 2024 | 125.88 | 126.70 | 125.80 | 126.64 | 12,572 | +0.68(+0.54%) |
May 08, 2024 | 125.59 | 126.07 | 125.50 | 125.96 | 13,991 | -0.08(-0.06%) |
May 07, 2024 | 126.06 | 126.30 | 125.88 | 126.04 | 13,950 | +0.15(+0.12%) |
May 06, 2024 | 125.10 | 125.89 | 125.10 | 125.89 | 19,214 | +1.31(+1.05%) |
May 03, 2024 | 124.45 | 124.85 | 124.01 | 124.59 | 14,464 | +1.49(+1.21%) |
May 02, 2024 | 122.71 | 123.17 | 121.73 | 123.10 | 13,225 | +1.17(+0.96%) |
May 01, 2024 | 122.19 | 123.78 | 121.76 | 121.93 | 17,913 | -0.36(-0.29%) |
Apr 30, 2024 | 123.79 | 124.08 | 122.26 | 122.29 | 19,592 | -1.94(-1.56%) |
Apr 29, 2024 | 124.36 | 124.40 | 123.65 | 124.23 | 9,511 | +0.35(+0.28%) |
Apr 26, 2024 | 123.53 | 124.19 | 123.53 | 123.89 | 13,958 | +1.28(+1.05%) |
Apr 25, 2024 | 121.56 | 122.88 | 121.42 | 122.60 | 14,092 | -0.59(-0.48%) |
Apr 24, 2024 | 123.45 | 123.62 | 122.65 | 123.19 | 18,526 | -0.01(-0.01%) |
Apr 23, 2024 | 122.25 | 123.34 | 122.25 | 123.20 | 14,992 | +1.53(+1.25%) |
Apr 22, 2024 | 121.28 | 122.29 | 120.70 | 121.67 | 18,658 | +1.12(+0.93%) |
Apr 19, 2024 | 121.50 | 121.68 | 120.27 | 120.56 | 24,846 | -1.10(-0.90%) |
Apr 18, 2024 | 122.11 | 122.69 | 121.44 | 121.66 | 29,224 | -0.18(-0.15%) |
Apr 17, 2024 | 123.05 | 123.15 | 121.65 | 121.83 | 47,804 | -0.79(-0.64%) |
Apr 16, 2024 | 122.95 | 123.16 | 122.27 | 122.62 | 24,542 | -0.23(-0.19%) |
Apr 15, 2024 | 125.22 | 125.44 | 122.68 | 122.85 | 41,798 | -1.57(-1.26%) |
Apr 12, 2024 | 125.34 | 125.60 | 124.10 | 124.42 | 21,102 | -1.82(-1.45%) |
Apr 11, 2024 | 125.89 | 126.54 | 125.04 | 126.24 | 22,332 | +0.80(+0.64%) |
Apr 10, 2024 | 125.03 | 125.73 | 124.98 | 125.44 | 33,772 | -1.25(-0.98%) |
Apr 09, 2024 | 126.92 | 127.02 | 125.56 | 126.69 | 28,305 | +0.12(+0.09%) |
Apr 08, 2024 | 126.63 | 126.86 | 126.46 | 126.57 | 16,609 | +0.10(+0.08%) |
Apr 05, 2024 | 125.53 | 126.92 | 125.26 | 126.47 | 17,698 | +1.28(+1.02%) |
Apr 04, 2024 | 127.77 | 127.79 | 125.18 | 125.20 | 22,299 | -1.54(-1.21%) |
Apr 03, 2024 | 126.10 | 127.06 | 126.10 | 126.73 | 24,958 | +0.20(+0.16%) |
Apr 02, 2024 | 126.28 | 126.59 | 125.98 | 126.53 | 48,303 | -0.87(-0.68%) |
Apr 01, 2024 | 127.83 | 127.97 | 127.18 | 127.40 | 149,250 | -0.38(-0.30%) |
Mar 28, 2024 | 127.70 | 127.98 | 127.69 | 127.78 | 24,219 | +0.05(+0.04%) |
Mar 27, 2024 | 127.38 | 127.73 | 126.84 | 127.73 | 17,919 | +1.13(+0.89%) |
Mar 26, 2024 | 127.27 | 127.27 | 126.51 | 126.60 | 46,289 | -0.26(-0.20%) |
Mar 25, 2024 | 126.73 | 127.10 | 126.73 | 126.86 | 31,618 | -0.35(-0.27%) |
Mar 22, 2024 | 127.48 | 127.48 | 127.04 | 127.21 | 14,629 | -0.23(-0.18%) |
Mar 21, 2024 | 127.81 | 127.85 | 127.44 | 127.44 | 30,314 | +0.49(+0.38%) |
Mar 20, 2024 | 125.69 | 126.96 | 125.58 | 126.95 | 22,444 | +1.33(+1.06%) |
Mar 19, 2024 | 124.58 | 125.71 | 124.57 | 125.62 | 19,308 | +0.66(+0.53%) |
Mar 18, 2024 | 125.15 | 125.51 | 124.95 | 124.96 | 26,241 | +0.73(+0.58%) |
Mar 15, 2024 | 124.49 | 124.74 | 124.04 | 124.24 | 24,726 | -0.85(-0.68%) |
Mar 14, 2024 | 125.80 | 125.80 | 124.41 | 125.09 | 22,839 | -0.46(-0.36%) |
Mar 13, 2024 | 125.87 | 125.87 | 125.27 | 125.55 | 21,150 | -0.18(-0.14%) |
Mar 12, 2024 | 124.94 | 125.83 | 124.47 | 125.73 | 22,604 | +1.30(+1.05%) |
Mar 11, 2024 | 124.18 | 124.52 | 123.96 | 124.42 | 18,510 | -0.20(-0.16%) |
Mar 08, 2024 | 125.72 | 126.20 | 124.49 | 124.62 | 33,374 | -0.78(-0.62%) |
Mar 07, 2024 | 124.93 | 125.47 | 124.91 | 125.40 | 26,396 | +1.29(+1.04%) |
Mar 06, 2024 | 124.36 | 124.59 | 123.80 | 124.11 | 35,641 | +0.68(+0.55%) |
Mar 05, 2024 | 124.30 | 124.30 | 122.88 | 123.43 | 28,012 | -1.22(-0.98%) |
Mar 04, 2024 | 124.70 | 125.11 | 124.64 | 124.65 | 27,047 | -0.16(-0.13%) |