Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 120.41 | 121.61 | 119.42 | 120.50 | 2,435,833 | -2.22(-1.81%) |
May 30, 2023 | 122.40 | 122.92 | 121.10 | 122.72 | 1,668,015 | -1.42(-1.15%) |
May 26, 2023 | 125.03 | 125.20 | 123.02 | 124.14 | 1,520,183 | -0.01(-0.01%) |
May 25, 2023 | 123.58 | 124.74 | 122.68 | 124.15 | 1,565,516 | -3.20(-2.52%) |
May 24, 2023 | 127.28 | 128.04 | 125.19 | 127.36 | 1,699,641 | +1.38(+1.09%) |
May 23, 2023 | 126.88 | 127.56 | 125.28 | 125.98 | 1,267,826 | +0.45(+0.36%) |
May 22, 2023 | 123.64 | 126.67 | 123.41 | 125.53 | 1,761,028 | +2.11(+1.71%) |
May 19, 2023 | 123.69 | 124.91 | 122.79 | 123.41 | 1,568,230 | +1.40(+1.15%) |
May 18, 2023 | 120.10 | 122.09 | 119.11 | 122.01 | 1,277,432 | +1.10(+0.91%) |
May 17, 2023 | 119.61 | 121.85 | 118.36 | 120.91 | 1,553,105 | +2.58(+2.18%) |
May 16, 2023 | 121.61 | 122.03 | 118.30 | 118.33 | 1,679,451 | -3.89(-3.18%) |
May 15, 2023 | 121.98 | 122.78 | 120.89 | 122.22 | 1,741,825 | +0.91(+0.75%) |
May 12, 2023 | 122.17 | 122.71 | 120.52 | 121.31 | 1,799,299 | +0.32(+0.27%) |
May 11, 2023 | 120.98 | 122.67 | 120.00 | 120.99 | 2,354,056 | -2.68(-2.17%) |
May 10, 2023 | 126.45 | 126.74 | 123.25 | 123.67 | 1,626,107 | -1.51(-1.20%) |
May 09, 2023 | 123.43 | 126.84 | 122.96 | 125.18 | 1,507,963 | +0.30(+0.24%) |
May 08, 2023 | 128.02 | 128.67 | 124.54 | 124.88 | 1,687,931 | -0.20(-0.16%) |
May 05, 2023 | 122.73 | 125.95 | 121.59 | 125.07 | 2,412,524 | +6.41(+5.41%) |
May 04, 2023 | 121.70 | 123.51 | 118.60 | 118.66 | 3,801,968 | -2.63(-2.17%) |
May 03, 2023 | 123.97 | 125.22 | 120.81 | 121.29 | 3,441,690 | -5.90(-4.64%) |
May 02, 2023 | 131.27 | 131.27 | 123.91 | 127.19 | 5,387,901 | -6.48(-4.85%) |
May 01, 2023 | 131.81 | 134.06 | 131.30 | 133.67 | 2,529,346 | -0.25(-0.19%) |
Apr 28, 2023 | 129.91 | 134.62 | 129.26 | 133.93 | 1,774,282 | +3.90(+3.00%) |
Apr 27, 2023 | 128.94 | 130.43 | 127.60 | 130.03 | 1,638,573 | +1.06(+0.83%) |
Apr 26, 2023 | 129.98 | 131.29 | 127.90 | 128.96 | 1,718,838 | -2.30(-1.75%) |
Apr 25, 2023 | 133.56 | 133.94 | 130.71 | 131.26 | 1,533,332 | -3.88(-2.87%) |
Apr 24, 2023 | 132.45 | 135.63 | 132.10 | 135.14 | 2,053,781 | +2.26(+1.70%) |
Apr 21, 2023 | 133.64 | 133.94 | 131.77 | 132.88 | 1,425,363 | -0.80(-0.60%) |
Apr 20, 2023 | 133.74 | 134.35 | 131.57 | 133.68 | 1,651,042 | -1.63(-1.20%) |
Apr 19, 2023 | 134.42 | 135.35 | 133.57 | 135.31 | 1,328,007 | -0.95(-0.70%) |
Apr 18, 2023 | 135.60 | 136.87 | 134.46 | 136.26 | 1,449,647 | +0.07(+0.06%) |
Apr 17, 2023 | 138.20 | 138.78 | 136.02 | 136.19 | 1,332,655 | -2.01(-1.46%) |
Apr 14, 2023 | 137.71 | 139.85 | 136.62 | 138.20 | 1,625,914 | +0.94(+0.69%) |
Apr 13, 2023 | 136.29 | 138.35 | 136.09 | 137.26 | 1,766,183 | +0.66(+0.48%) |
Apr 12, 2023 | 138.45 | 138.52 | 135.91 | 136.60 | 1,577,626 | -0.12(-0.09%) |
Apr 11, 2023 | 135.36 | 137.86 | 135.32 | 136.72 | 2,365,626 | +1.86(+1.38%) |
Apr 10, 2023 | 133.97 | 137.61 | 133.97 | 134.86 | 2,740,174 | +2.49(+1.88%) |
Apr 06, 2023 | 133.95 | 133.99 | 132.14 | 132.37 | 1,787,612 | -2.29(-1.70%) |
Apr 05, 2023 | 134.05 | 135.33 | 132.43 | 134.66 | 2,107,753 | +1.25(+0.94%) |
Apr 04, 2023 | 137.21 | 137.37 | 131.13 | 133.41 | 2,390,401 | -2.62(-1.92%) |
Apr 03, 2023 | 134.76 | 137.32 | 133.25 | 136.03 | 4,266,196 | +8.72(+6.85%) |
Mar 31, 2023 | 125.77 | 127.71 | 125.69 | 127.31 | 2,066,198 | +1.76(+1.40%) |
Mar 30, 2023 | 126.55 | 126.56 | 124.70 | 125.54 | 1,861,381 | +0.48(+0.38%) |
Mar 29, 2023 | 124.72 | 125.36 | 123.68 | 125.06 | 1,426,235 | +1.96(+1.59%) |
Mar 28, 2023 | 120.57 | 123.63 | 120.05 | 123.11 | 1,186,214 | +2.03(+1.67%) |
Mar 27, 2023 | 119.13 | 121.81 | 118.11 | 121.08 | 1,850,475 | +2.96(+2.50%) |
Mar 24, 2023 | 116.32 | 119.14 | 114.75 | 118.12 | 2,495,514 | -1.14(-0.96%) |
Mar 23, 2023 | 121.10 | 123.09 | 118.05 | 119.26 | 1,994,142 | -1.20(-0.99%) |
Mar 22, 2023 | 123.35 | 124.16 | 120.36 | 120.46 | 1,825,277 | -2.56(-2.08%) |
Mar 21, 2023 | 121.02 | 123.47 | 120.89 | 123.02 | 3,253,556 | +4.72(+3.99%) |
Mar 20, 2023 | 115.90 | 119.50 | 115.90 | 118.30 | 2,754,534 | +2.35(+2.02%) |
Mar 17, 2023 | 117.83 | 118.66 | 114.64 | 115.96 | 6,601,807 | -2.27(-1.92%) |
Mar 16, 2023 | 113.04 | 118.44 | 112.09 | 118.23 | 4,169,853 | +2.63(+2.27%) |
Mar 15, 2023 | 119.85 | 119.85 | 114.05 | 115.60 | 6,219,872 | -9.32(-7.46%) |
Mar 14, 2023 | 123.67 | 128.59 | 122.79 | 124.92 | 2,780,026 | +1.04(+0.84%) |
Mar 13, 2023 | 123.67 | 126.84 | 120.13 | 123.89 | 3,140,083 | -4.12(-3.22%) |
Mar 10, 2023 | 131.48 | 133.44 | 127.42 | 128.00 | 2,220,153 | -3.80(-2.88%) |
Mar 09, 2023 | 134.74 | 137.00 | 131.47 | 131.80 | 1,810,201 | -2.40(-1.79%) |
Mar 08, 2023 | 133.08 | 137.07 | 132.22 | 134.20 | 2,692,003 | -0.24(-0.18%) |
Mar 07, 2023 | 134.18 | 135.13 | 131.32 | 134.44 | 2,877,189 | -0.76(-0.56%) |
Mar 06, 2023 | 136.56 | 136.97 | 134.87 | 135.20 | 2,388,217 | -3.02(-2.19%) |
Mar 03, 2023 | 133.74 | 138.33 | 133.04 | 138.22 | 3,639,209 | +2.45(+1.80%) |
Mar 02, 2023 | 132.80 | 136.18 | 131.48 | 135.77 | 2,542,778 | +2.34(+1.76%) |