Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 116.16 | 116.59 | 115.04 | 116.49 | 1,776,463 | +0.46(+0.40%) |
May 30, 2024 | 115.90 | 116.80 | 115.03 | 116.03 | 1,573,718 | +0.14(+0.12%) |
May 29, 2024 | 112.50 | 116.66 | 112.06 | 115.89 | 3,165,474 | +2.88(+2.55%) |
May 28, 2024 | 113.96 | 114.48 | 112.59 | 113.01 | 1,754,176 | -0.96(-0.84%) |
May 27, 2024 | 114.62 | 114.90 | 113.92 | 113.97 | 235,727 | -0.74(-0.65%) |
May 24, 2024 | 114.05 | 115.10 | 114.05 | 114.71 | 1,628,808 | +0.75(+0.66%) |
May 23, 2024 | 114.23 | 114.50 | 113.54 | 113.96 | 720,628 | +0.08(+0.07%) |
May 22, 2024 | 114.50 | 115.00 | 113.58 | 113.88 | 1,070,822 | -1.49(-1.29%) |
May 21, 2024 | 115.46 | 116.13 | 114.90 | 115.37 | 1,165,524 | -0.29(-0.25%) |
May 17, 2024 | 115.66 | 0 | +0.24(+0.21%) | |||
May 16, 2024 | 116.14 | 116.50 | 115.28 | 115.42 | 1,216,199 | -0.56(-0.48%) |
May 15, 2024 | 115.84 | 116.54 | 115.67 | 115.98 | 1,022,189 | +0.39(+0.34%) |
May 14, 2024 | 115.25 | 115.90 | 114.80 | 115.59 | 766,673 | +0.20(+0.17%) |
May 13, 2024 | 116.18 | 116.33 | 115.07 | 115.39 | 547,881 | -0.63(-0.54%) |
May 10, 2024 | 115.75 | 116.81 | 115.75 | 116.02 | 1,096,144 | +0.76(+0.66%) |
May 09, 2024 | 114.59 | 115.48 | 114.31 | 115.26 | 1,225,268 | +0.74(+0.65%) |
May 08, 2024 | 113.19 | 114.75 | 113.08 | 114.52 | 1,669,946 | +0.91(+0.80%) |
May 07, 2024 | 114.45 | 114.57 | 113.38 | 113.61 | 2,310,075 | -0.52(-0.46%) |
May 06, 2024 | 114.00 | 114.21 | 113.18 | 114.13 | 1,891,616 | +0.58(+0.51%) |
May 03, 2024 | 113.30 | 113.87 | 112.89 | 113.55 | 4,668,502 | +0.92(+0.82%) |
May 02, 2024 | 111.99 | 113.10 | 111.66 | 112.63 | 1,731,492 | +0.99(+0.89%) |
May 01, 2024 | 110.01 | 112.23 | 110.01 | 111.64 | 1,528,438 | +1.10(+1.00%) |
Apr 30, 2024 | 111.22 | 111.66 | 110.46 | 110.54 | 774,797 | -0.97(-0.87%) |
Apr 29, 2024 | 112.09 | 112.54 | 111.26 | 111.51 | 1,729,752 | -0.42(-0.38%) |
Apr 26, 2024 | 112.05 | 112.83 | 111.64 | 111.93 | 1,917,915 | -0.13(-0.12%) |
Apr 25, 2024 | 111.14 | 112.39 | 110.67 | 112.06 | 1,352,998 | +0.26(+0.23%) |
Apr 24, 2024 | 111.40 | 112.14 | 111.21 | 111.80 | 6,750,716 | +0.22(+0.20%) |
Apr 23, 2024 | 111.50 | 112.18 | 110.97 | 111.58 | 1,486,131 | +0.26(+0.23%) |
Apr 22, 2024 | 110.30 | 111.63 | 110.10 | 111.32 | 1,440,100 | +1.20(+1.09%) |
Apr 19, 2024 | 109.85 | 111.10 | 109.76 | 110.12 | 1,735,696 | +0.00(+0.00%) |
Apr 18, 2024 | 110.83 | 110.99 | 109.68 | 110.12 | 1,248,060 | -0.31(-0.28%) |
Apr 17, 2024 | 110.95 | 111.16 | 109.67 | 110.43 | 1,653,433 | -0.38(-0.34%) |
Apr 16, 2024 | 110.41 | 110.88 | 109.75 | 110.81 | 2,110,003 | +0.12(+0.11%) |
Apr 15, 2024 | 111.65 | 112.12 | 110.13 | 110.69 | 2,522,065 | -0.27(-0.24%) |
Apr 12, 2024 | 111.75 | 111.91 | 110.56 | 110.96 | 1,218,768 | -1.21(-1.08%) |
Apr 11, 2024 | 113.20 | 113.33 | 111.68 | 112.17 | 2,142,621 | -0.90(-0.80%) |
Apr 10, 2024 | 113.24 | 113.70 | 112.80 | 113.07 | 2,332,331 | -0.72(-0.63%) |
Apr 09, 2024 | 114.00 | 114.00 | 112.53 | 113.79 | 3,762,627 | +0.18(+0.16%) |
Apr 08, 2024 | 113.14 | 113.78 | 112.76 | 113.61 | 2,089,546 | +0.79(+0.70%) |
Apr 05, 2024 | 111.95 | 113.24 | 111.56 | 112.82 | 2,139,339 | +0.35(+0.31%) |
Apr 04, 2024 | 113.07 | 113.76 | 112.25 | 112.47 | 1,142,304 | -0.45(-0.40%) |
Apr 03, 2024 | 112.42 | 113.42 | 112.38 | 112.92 | 1,819,717 | +0.44(+0.39%) |
Apr 02, 2024 | 113.32 | 113.49 | 112.18 | 112.48 | 1,121,287 | -1.16(-1.02%) |