Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 122.95 | 125.18 | 122.27 | 124.57 | 4,865,300 | +1.50(+1.22%) |
May 30, 2024 | 121.60 | 123.50 | 120.25 | 123.07 | 921,787 | +1.86(+1.53%) |
May 29, 2024 | 122.34 | 123.68 | 119.65 | 121.21 | 1,009,084 | -2.96(-2.38%) |
May 28, 2024 | 125.24 | 125.79 | 123.51 | 124.17 | 546,108 | -0.76(-0.61%) |
May 24, 2024 | 123.55 | 125.05 | 122.64 | 124.93 | 612,899 | +1.86(+1.51%) |
May 23, 2024 | 126.33 | 126.81 | 121.99 | 123.07 | 802,510 | -2.82(-2.24%) |
May 22, 2024 | 126.21 | 127.17 | 125.36 | 125.89 | 524,816 | -1.50(-1.18%) |
May 21, 2024 | 127.38 | 127.53 | 126.49 | 127.39 | 415,051 | -0.69(-0.54%) |
May 20, 2024 | 129.69 | 129.87 | 127.29 | 128.08 | 341,909 | -1.79(-1.38%) |
May 17, 2024 | 130.36 | 130.36 | 128.72 | 129.87 | 458,355 | -0.51(-0.39%) |
May 16, 2024 | 129.96 | 130.73 | 129.25 | 130.37 | 436,043 | +0.13(+0.10%) |
May 15, 2024 | 131.89 | 132.37 | 129.21 | 130.24 | 789,326 | -1.01(-0.77%) |
May 14, 2024 | 132.37 | 132.73 | 131.07 | 131.26 | 458,897 | +0.37(+0.28%) |
May 13, 2024 | 130.92 | 132.01 | 129.72 | 130.89 | 493,325 | +0.64(+0.49%) |
May 10, 2024 | 132.16 | 132.54 | 128.65 | 130.25 | 632,228 | +1.81(+1.41%) |
May 09, 2024 | 128.65 | 129.30 | 128.02 | 128.44 | 467,789 | +0.07(+0.05%) |
May 08, 2024 | 125.63 | 128.66 | 125.21 | 128.37 | 465,896 | +1.14(+0.90%) |
May 07, 2024 | 126.80 | 128.63 | 126.64 | 127.23 | 681,501 | +0.22(+0.17%) |
May 06, 2024 | 127.83 | 128.80 | 126.22 | 127.01 | 611,243 | +0.66(+0.52%) |
May 03, 2024 | 127.05 | 127.36 | 125.02 | 126.36 | 572,571 | +0.55(+0.43%) |
May 02, 2024 | 125.69 | 127.14 | 124.73 | 125.81 | 783,234 | +2.22(+1.79%) |
May 01, 2024 | 124.25 | 125.77 | 123.09 | 123.59 | 1,730,680 | -1.49(-1.19%) |
Apr 30, 2024 | 130.99 | 131.79 | 124.84 | 125.08 | 2,154,331 | -11.29(-8.28%) |
Apr 29, 2024 | 136.72 | 137.82 | 135.72 | 136.37 | 955,352 | +0.76(+0.56%) |
Apr 26, 2024 | 132.24 | 135.80 | 132.24 | 135.62 | 716,305 | +2.97(+2.24%) |
Apr 25, 2024 | 133.30 | 133.64 | 130.99 | 132.65 | 741,214 | -1.68(-1.25%) |
Apr 24, 2024 | 132.34 | 134.72 | 132.16 | 134.33 | 449,025 | +1.63(+1.23%) |
Apr 23, 2024 | 133.80 | 133.96 | 132.42 | 132.70 | 695,945 | -0.59(-0.44%) |
Apr 22, 2024 | 133.43 | 134.16 | 131.45 | 133.28 | 503,918 | +1.25(+0.95%) |
Apr 19, 2024 | 130.35 | 132.21 | 129.97 | 132.03 | 379,018 | +1.69(+1.30%) |
Apr 18, 2024 | 130.37 | 131.40 | 129.39 | 130.34 | 373,070 | +0.71(+0.54%) |
Apr 17, 2024 | 131.62 | 132.09 | 129.62 | 129.64 | 433,001 | -1.53(-1.17%) |
Apr 16, 2024 | 130.53 | 132.42 | 130.22 | 131.17 | 439,892 | -0.35(-0.26%) |
Apr 15, 2024 | 133.83 | 134.26 | 131.14 | 131.51 | 681,452 | -1.35(-1.02%) |
Apr 12, 2024 | 134.98 | 135.17 | 132.76 | 132.87 | 432,537 | -3.14(-2.31%) |
Apr 11, 2024 | 136.39 | 137.12 | 134.86 | 136.01 | 519,859 | +0.01(+0.01%) |
Apr 10, 2024 | 140.05 | 140.55 | 135.72 | 136.00 | 641,688 | -6.93(-4.85%) |
Apr 09, 2024 | 141.11 | 143.21 | 140.77 | 142.92 | 420,680 | +2.37(+1.68%) |
Apr 08, 2024 | 140.79 | 142.01 | 140.26 | 140.56 | 377,861 | +0.75(+0.54%) |
Apr 05, 2024 | 139.58 | 140.39 | 138.13 | 139.80 | 430,509 | +0.46(+0.33%) |
Apr 04, 2024 | 143.67 | 143.87 | 138.52 | 139.34 | 628,227 | -2.87(-2.02%) |
Apr 03, 2024 | 142.83 | 144.15 | 142.11 | 142.22 | 418,756 | -1.15(-0.80%) |
Apr 02, 2024 | 141.85 | 143.55 | 141.13 | 143.37 | 419,534 | -0.10(-0.07%) |
Apr 01, 2024 | 144.04 | 144.44 | 142.63 | 143.47 | 323,031 | -0.51(-0.35%) |
Mar 28, 2024 | 144.19 | 144.02 | 143.83 | 143.98 | 347,002 | +0.03(+0.02%) |
Mar 27, 2024 | 141.49 | 144.16 | 141.03 | 143.95 | 528,151 | +3.17(+2.25%) |
Mar 26, 2024 | 143.58 | 143.58 | 138.92 | 140.78 | 706,339 | -2.70(-1.88%) |
Mar 25, 2024 | 145.11 | 146.19 | 143.10 | 143.48 | 776,277 | -1.31(-0.91%) |
Mar 22, 2024 | 144.85 | 145.20 | 143.83 | 144.79 | 523,028 | -0.37(-0.25%) |
Mar 21, 2024 | 143.35 | 145.75 | 143.34 | 145.16 | 548,580 | +2.15(+1.50%) |
Mar 20, 2024 | 140.84 | 143.27 | 140.59 | 143.01 | 372,508 | +2.11(+1.50%) |
Mar 19, 2024 | 139.66 | 141.16 | 139.35 | 140.91 | 362,180 | +1.37(+0.98%) |
Mar 18, 2024 | 139.93 | 140.87 | 139.00 | 139.53 | 429,610 | +0.23(+0.16%) |
Mar 15, 2024 | 139.63 | 141.10 | 139.01 | 139.31 | 1,484,874 | +0.09(+0.06%) |
Mar 14, 2024 | 142.13 | 142.90 | 138.71 | 139.22 | 786,996 | -3.50(-2.45%) |
Mar 13, 2024 | 140.28 | 142.82 | 140.28 | 142.71 | 530,087 | +2.23(+1.58%) |
Mar 12, 2024 | 140.25 | 141.85 | 139.28 | 140.49 | 654,405 | +0.21(+0.15%) |
Mar 11, 2024 | 139.04 | 141.58 | 139.04 | 140.28 | 467,744 | +0.85(+0.61%) |
Mar 08, 2024 | 142.15 | 143.19 | 139.24 | 139.42 | 378,000 | -1.89(-1.34%) |
Mar 07, 2024 | 138.72 | 141.68 | 138.72 | 141.31 | 770,086 | +3.07(+2.22%) |
Mar 06, 2024 | 138.26 | 138.47 | 137.36 | 138.24 | 482,248 | +0.61(+0.45%) |
Mar 05, 2024 | 136.40 | 139.66 | 136.40 | 137.63 | 468,043 | +0.97(+0.71%) |
Mar 04, 2024 | 135.18 | 137.50 | 134.44 | 136.66 | 455,467 | +1.84(+1.36%) |