Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 130.74 | 132.17 | 129.55 | 131.93 | 218,884 | +1.87(+1.44%) |
May 30, 2024 | 128.54 | 130.74 | 128.29 | 130.06 | 243,107 | +2.06(+1.61%) |
May 29, 2024 | 129.47 | 129.49 | 127.81 | 128.00 | 127,866 | -2.59(-1.98%) |
May 28, 2024 | 132.06 | 132.06 | 130.31 | 130.59 | 122,470 | -1.80(-1.36%) |
May 24, 2024 | 133.35 | 133.72 | 131.75 | 132.39 | 136,805 | -0.74(-0.56%) |
May 23, 2024 | 133.68 | 134.41 | 132.56 | 133.13 | 102,433 | -0.77(-0.58%) |
May 22, 2024 | 134.99 | 135.83 | 133.70 | 133.90 | 176,956 | -1.29(-0.95%) |
May 21, 2024 | 137.65 | 138.30 | 135.18 | 135.19 | 95,766 | -2.20(-1.60%) |
May 20, 2024 | 138.00 | 138.00 | 136.76 | 137.39 | 125,496 | -0.17(-0.12%) |
May 17, 2024 | 136.39 | 137.66 | 136.03 | 137.56 | 100,912 | +1.08(+0.79%) |
May 16, 2024 | 134.76 | 137.11 | 134.66 | 136.48 | 109,378 | +2.50(+1.87%) |
May 15, 2024 | 135.00 | 135.00 | 133.28 | 133.98 | 107,015 | -1.14(-0.84%) |
May 14, 2024 | 135.81 | 136.22 | 134.18 | 135.12 | 96,742 | -0.36(-0.27%) |
May 13, 2024 | 135.34 | 137.10 | 135.34 | 135.48 | 147,619 | +0.06(+0.04%) |
May 10, 2024 | 135.82 | 136.16 | 135.13 | 135.42 | 104,798 | -0.45(-0.33%) |
May 09, 2024 | 134.46 | 135.99 | 134.16 | 135.87 | 104,638 | +0.40(+0.30%) |
May 08, 2024 | 135.27 | 135.94 | 133.96 | 135.47 | 86,557 | +0.35(+0.26%) |
May 07, 2024 | 135.53 | 136.81 | 134.89 | 135.12 | 182,972 | +0.39(+0.29%) |
May 06, 2024 | 134.73 | 135.90 | 134.49 | 134.73 | 125,616 | +1.09(+0.82%) |
May 03, 2024 | 131.01 | 134.52 | 129.18 | 133.64 | 252,073 | +2.96(+2.27%) |
May 02, 2024 | 135.00 | 136.58 | 129.02 | 130.68 | 390,865 | -0.47(-0.36%) |
May 01, 2024 | 129.64 | 132.28 | 129.64 | 131.15 | 213,211 | +1.33(+1.02%) |
Apr 30, 2024 | 129.98 | 130.01 | 128.78 | 129.82 | 171,491 | -0.40(-0.31%) |
Apr 29, 2024 | 129.74 | 131.06 | 129.68 | 130.22 | 162,346 | +0.63(+0.49%) |
Apr 26, 2024 | 130.41 | 131.11 | 129.28 | 129.59 | 186,701 | -1.76(-1.34%) |
Apr 25, 2024 | 132.03 | 132.34 | 130.72 | 131.35 | 174,015 | -1.27(-0.96%) |
Apr 24, 2024 | 132.56 | 133.98 | 131.86 | 132.62 | 196,012 | -0.90(-0.67%) |
Apr 23, 2024 | 133.69 | 134.51 | 132.39 | 133.52 | 193,017 | +0.23(+0.17%) |
Apr 22, 2024 | 132.28 | 133.62 | 130.75 | 133.29 | 123,922 | +2.21(+1.69%) |
Apr 19, 2024 | 128.38 | 131.59 | 127.83 | 131.08 | 229,111 | +3.87(+3.04%) |
Apr 18, 2024 | 127.47 | 128.26 | 126.41 | 127.21 | 151,696 | +0.60(+0.47%) |
Apr 17, 2024 | 128.53 | 129.12 | 126.48 | 126.61 | 164,511 | -2.50(-1.94%) |
Apr 16, 2024 | 128.03 | 130.01 | 127.07 | 129.11 | 163,112 | +1.35(+1.06%) |
Apr 15, 2024 | 129.29 | 129.94 | 126.90 | 127.76 | 197,240 | -0.67(-0.52%) |
Apr 12, 2024 | 128.28 | 129.31 | 127.78 | 128.43 | 107,358 | +0.25(+0.20%) |
Apr 11, 2024 | 130.32 | 131.26 | 128.08 | 128.18 | 90,247 | -3.18(-2.42%) |
Apr 10, 2024 | 129.49 | 131.47 | 129.49 | 131.36 | 154,064 | +0.79(+0.61%) |
Apr 09, 2024 | 133.30 | 133.30 | 129.37 | 130.57 | 175,720 | -2.58(-1.94%) |
Apr 08, 2024 | 129.93 | 133.55 | 129.30 | 133.15 | 204,580 | +3.08(+2.37%) |
Apr 05, 2024 | 130.70 | 131.05 | 129.72 | 130.07 | 110,999 | -0.40(-0.31%) |
Apr 04, 2024 | 133.55 | 134.23 | 130.45 | 130.47 | 146,420 | -2.51(-1.89%) |
Apr 03, 2024 | 132.51 | 133.28 | 132.32 | 132.98 | 145,049 | +0.20(+0.15%) |
Apr 02, 2024 | 133.89 | 134.40 | 132.78 | 132.78 | 116,948 | -1.13(-0.84%) |