Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 121.29 | 122.97 | 120.72 | 122.66 | 3,032,721 | +1.55(+1.28%) |
May 30, 2024 | 122.29 | 122.60 | 120.72 | 121.11 | 1,499,521 | -0.57(-0.47%) |
May 29, 2024 | 120.44 | 121.81 | 119.95 | 121.68 | 1,159,413 | -0.14(-0.11%) |
May 28, 2024 | 123.12 | 123.21 | 121.11 | 121.82 | 1,059,107 | -1.40(-1.14%) |
May 24, 2024 | 123.00 | 124.31 | 122.95 | 123.22 | 1,003,834 | +0.41(+0.33%) |
May 23, 2024 | 124.33 | 124.33 | 121.34 | 122.81 | 1,040,807 | -1.50(-1.21%) |
May 22, 2024 | 124.48 | 125.93 | 123.64 | 124.31 | 1,977,438 | -0.17(-0.14%) |
May 21, 2024 | 124.11 | 124.69 | 123.67 | 124.48 | 1,039,203 | +0.57(+0.46%) |
May 20, 2024 | 124.85 | 125.33 | 123.50 | 123.91 | 702,252 | -0.81(-0.65%) |
May 17, 2024 | 124.69 | 124.85 | 123.96 | 124.72 | 1,090,210 | +0.61(+0.49%) |
May 16, 2024 | 126.19 | 126.53 | 122.90 | 124.11 | 1,717,666 | -1.91(-1.51%) |
May 15, 2024 | 124.97 | 126.02 | 124.53 | 126.02 | 1,744,915 | +2.32(+1.87%) |
May 14, 2024 | 123.86 | 124.23 | 123.09 | 123.70 | 1,059,316 | +0.23(+0.18%) |
May 13, 2024 | 123.67 | 123.98 | 122.83 | 123.48 | 1,481,359 | +0.77(+0.62%) |
May 10, 2024 | 123.72 | 124.00 | 122.50 | 122.71 | 984,648 | -0.64(-0.52%) |
May 09, 2024 | 122.66 | 123.78 | 122.55 | 123.35 | 1,141,615 | +0.47(+0.38%) |
May 08, 2024 | 122.23 | 123.34 | 122.23 | 122.88 | 522,510 | -0.04(-0.03%) |
May 07, 2024 | 125.57 | 125.86 | 122.89 | 122.92 | 725,066 | -1.74(-1.40%) |
May 06, 2024 | 125.47 | 126.03 | 124.51 | 124.66 | 1,160,173 | +0.32(+0.26%) |
May 03, 2024 | 124.91 | 124.92 | 123.21 | 124.34 | 815,564 | +0.53(+0.43%) |
May 02, 2024 | 124.16 | 124.73 | 123.11 | 123.81 | 1,629,705 | +0.92(+0.75%) |
May 01, 2024 | 125.38 | 126.12 | 122.19 | 122.89 | 1,958,711 | -3.13(-2.49%) |
Apr 30, 2024 | 126.42 | 127.12 | 125.80 | 126.02 | 1,342,354 | -1.26(-0.99%) |
Apr 29, 2024 | 127.19 | 127.81 | 126.46 | 127.28 | 742,302 | +0.30(+0.23%) |
Apr 26, 2024 | 124.80 | 127.68 | 124.71 | 126.99 | 1,161,386 | +2.02(+1.62%) |
Apr 25, 2024 | 128.15 | 128.35 | 124.90 | 124.97 | 1,456,762 | -3.33(-2.60%) |
Apr 24, 2024 | 127.54 | 129.84 | 126.87 | 128.30 | 1,815,696 | -0.22(-0.17%) |
Apr 23, 2024 | 125.65 | 128.63 | 125.30 | 128.52 | 1,894,609 | +2.55(+2.02%) |
Apr 22, 2024 | 125.33 | 125.99 | 123.68 | 125.97 | 1,143,215 | +1.32(+1.06%) |
Apr 19, 2024 | 124.96 | 125.44 | 123.11 | 124.65 | 1,557,430 | +1.07(+0.87%) |
Apr 18, 2024 | 120.08 | 124.69 | 119.88 | 123.58 | 2,297,991 | +4.36(+3.65%) |
Apr 17, 2024 | 120.23 | 120.80 | 119.00 | 119.22 | 1,753,672 | +0.32(+0.27%) |
Apr 16, 2024 | 120.82 | 120.82 | 118.64 | 118.90 | 999,683 | -1.73(-1.43%) |
Apr 15, 2024 | 122.05 | 122.52 | 119.80 | 120.63 | 793,301 | +0.40(+0.33%) |
Apr 12, 2024 | 121.16 | 121.64 | 119.84 | 120.23 | 1,025,530 | -2.02(-1.65%) |
Apr 11, 2024 | 122.30 | 122.97 | 120.40 | 122.25 | 783,262 | -0.35(-0.28%) |
Apr 10, 2024 | 123.58 | 123.67 | 121.12 | 122.60 | 1,382,699 | -2.04(-1.64%) |
Apr 09, 2024 | 125.10 | 125.72 | 124.16 | 124.64 | 940,522 | -0.37(-0.29%) |
Apr 08, 2024 | 125.27 | 126.61 | 124.90 | 125.01 | 1,007,687 | -0.15(-0.12%) |
Apr 05, 2024 | 124.38 | 125.76 | 123.98 | 125.16 | 981,664 | +0.86(+0.69%) |
Apr 04, 2024 | 128.08 | 129.26 | 124.23 | 124.30 | 1,190,721 | -1.88(-1.49%) |
Apr 03, 2024 | 126.79 | 127.78 | 125.76 | 126.18 | 1,083,238 | -0.91(-0.72%) |
Apr 02, 2024 | 127.50 | 128.32 | 127.02 | 127.09 | 818,367 | -1.56(-1.21%) |
Apr 01, 2024 | 129.66 | 130.90 | 128.06 | 128.66 | 1,289,546 | -1.70(-1.30%) |
Mar 28, 2024 | 127.28 | 130.91 | 130.36 | 130.36 | 1,925,582 | +3.07(+2.41%) |
Mar 27, 2024 | 126.03 | 127.31 | 125.09 | 127.28 | 1,424,636 | +2.57(+2.06%) |
Mar 26, 2024 | 124.49 | 125.67 | 124.49 | 124.72 | 878,137 | +0.16(+0.13%) |
Mar 25, 2024 | 124.81 | 125.74 | 124.38 | 124.56 | 1,142,284 | -0.50(-0.40%) |
Mar 22, 2024 | 126.47 | 127.19 | 125.03 | 125.06 | 945,711 | -1.41(-1.12%) |
Mar 21, 2024 | 125.45 | 127.17 | 125.12 | 126.47 | 1,621,213 | +1.40(+1.12%) |
Mar 20, 2024 | 120.35 | 125.15 | 120.09 | 125.07 | 1,011,739 | +4.50(+3.74%) |
Mar 19, 2024 | 119.86 | 121.32 | 119.66 | 120.56 | 1,293,246 | +0.86(+0.71%) |
Mar 18, 2024 | 119.83 | 120.11 | 118.78 | 119.71 | 1,411,378 | +0.14(+0.12%) |
Mar 15, 2024 | 121.72 | 123.27 | 118.94 | 119.57 | 3,152,024 | -3.58(-2.91%) |
Mar 14, 2024 | 125.31 | 126.99 | 122.72 | 123.15 | 1,612,565 | -2.11(-1.68%) |
Mar 13, 2024 | 124.19 | 125.30 | 124.00 | 125.26 | 1,435,408 | +1.20(+0.97%) |
Mar 12, 2024 | 121.80 | 124.28 | 121.14 | 124.05 | 1,834,609 | +2.81(+2.32%) |
Mar 11, 2024 | 120.32 | 121.34 | 119.78 | 121.24 | 1,511,306 | +0.66(+0.54%) |
Mar 08, 2024 | 120.76 | 121.43 | 120.15 | 120.58 | 1,139,521 | -0.26(-0.21%) |
Mar 07, 2024 | 119.79 | 121.25 | 119.65 | 120.84 | 1,622,966 | +2.11(+1.78%) |
Mar 06, 2024 | 120.94 | 121.13 | 118.08 | 118.73 | 2,472,685 | -1.86(-1.54%) |
Mar 05, 2024 | 118.88 | 122.30 | 118.88 | 120.59 | 2,464,744 | +1.19(+1.00%) |
Mar 04, 2024 | 120.03 | 120.55 | 119.27 | 119.40 | 1,671,684 | -0.73(-0.61%) |