Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 123.03 | 123.83 | 118.74 | 119.99 | 1,170,353 | -4.97(-3.98%) |
May 30, 2023 | 125.65 | 126.04 | 123.09 | 124.96 | 837,028 | +0.13(+0.10%) |
May 26, 2023 | 122.50 | 125.73 | 122.12 | 124.83 | 684,140 | +3.18(+2.61%) |
May 25, 2023 | 120.80 | 122.39 | 120.76 | 121.65 | 690,205 | +0.24(+0.20%) |
May 24, 2023 | 121.70 | 123.31 | 120.53 | 121.41 | 931,009 | -1.49(-1.21%) |
May 23, 2023 | 122.38 | 125.32 | 122.38 | 122.89 | 577,187 | -0.49(-0.40%) |
May 22, 2023 | 122.77 | 123.69 | 121.84 | 123.38 | 528,748 | +1.05(+0.86%) |
May 19, 2023 | 122.54 | 122.82 | 121.39 | 122.33 | 715,001 | +0.74(+0.61%) |
May 18, 2023 | 119.81 | 121.75 | 119.46 | 121.59 | 329,260 | +1.37(+1.14%) |
May 17, 2023 | 118.70 | 121.25 | 118.25 | 120.22 | 410,294 | +2.32(+1.97%) |
May 16, 2023 | 118.68 | 119.91 | 117.86 | 117.90 | 624,269 | -2.15(-1.79%) |
May 15, 2023 | 120.60 | 121.00 | 119.40 | 120.06 | 443,761 | -0.50(-0.41%) |
May 12, 2023 | 123.42 | 123.42 | 119.76 | 120.56 | 474,092 | -2.28(-1.86%) |
May 11, 2023 | 121.14 | 122.98 | 120.36 | 122.83 | 520,099 | +1.27(+1.05%) |
May 10, 2023 | 124.61 | 125.06 | 120.41 | 121.56 | 348,337 | -0.83(-0.68%) |
May 09, 2023 | 123.59 | 124.11 | 121.67 | 122.39 | 499,500 | -2.25(-1.81%) |
May 08, 2023 | 121.89 | 125.18 | 121.03 | 124.64 | 940,772 | +3.74(+3.09%) |
May 05, 2023 | 118.43 | 120.96 | 118.09 | 120.91 | 576,311 | +4.57(+3.93%) |
May 04, 2023 | 118.35 | 118.64 | 115.22 | 116.34 | 882,472 | -2.95(-2.48%) |
May 03, 2023 | 121.66 | 123.13 | 118.94 | 119.29 | 722,203 | -2.74(-2.24%) |
May 02, 2023 | 122.97 | 123.42 | 120.27 | 122.03 | 723,475 | -2.10(-1.69%) |
May 01, 2023 | 124.88 | 127.07 | 123.50 | 124.14 | 578,497 | -0.74(-0.60%) |
Apr 28, 2023 | 123.95 | 125.36 | 122.68 | 124.88 | 832,830 | -0.51(-0.41%) |
Apr 27, 2023 | 126.87 | 127.88 | 120.61 | 125.39 | 1,110,704 | -2.73(-2.13%) |
Apr 26, 2023 | 128.19 | 129.89 | 127.95 | 128.12 | 826,611 | -0.58(-0.45%) |
Apr 25, 2023 | 129.68 | 130.48 | 128.32 | 128.69 | 435,584 | -2.25(-1.72%) |
Apr 24, 2023 | 129.78 | 131.38 | 129.24 | 130.94 | 425,727 | +1.34(+1.03%) |
Apr 21, 2023 | 132.21 | 132.92 | 129.50 | 129.60 | 627,792 | -3.05(-2.30%) |
Apr 20, 2023 | 129.16 | 132.80 | 129.16 | 132.66 | 536,371 | -0.27(-0.21%) |
Apr 19, 2023 | 133.23 | 133.63 | 131.76 | 132.93 | 447,119 | -0.84(-0.63%) |
Apr 18, 2023 | 132.89 | 134.08 | 132.42 | 133.77 | 375,321 | +2.10(+1.60%) |
Apr 17, 2023 | 132.27 | 132.83 | 130.73 | 131.67 | 480,319 | -0.70(-0.53%) |
Apr 14, 2023 | 132.99 | 135.77 | 131.80 | 132.37 | 462,303 | +0.07(+0.05%) |
Apr 13, 2023 | 132.05 | 132.71 | 131.03 | 132.30 | 393,195 | +0.77(+0.59%) |
Apr 12, 2023 | 133.77 | 134.10 | 130.99 | 131.53 | 332,811 | -0.79(-0.60%) |
Apr 11, 2023 | 131.70 | 133.26 | 131.07 | 132.32 | 414,863 | +1.03(+0.78%) |
Apr 10, 2023 | 128.55 | 131.32 | 128.55 | 131.30 | 281,979 | +2.47(+1.91%) |
Apr 06, 2023 | 130.01 | 130.34 | 128.30 | 128.83 | 605,042 | -1.69(-1.30%) |
Apr 05, 2023 | 131.80 | 131.80 | 129.29 | 130.52 | 377,226 | -2.51(-1.89%) |
Apr 04, 2023 | 135.26 | 135.37 | 131.78 | 133.04 | 534,625 | -1.99(-1.47%) |
Apr 03, 2023 | 135.77 | 137.37 | 134.51 | 135.02 | 375,168 | -1.43(-1.05%) |
Mar 31, 2023 | 136.37 | 136.47 | 135.27 | 136.45 | 646,224 | +1.30(+0.96%) |
Mar 30, 2023 | 135.98 | 136.45 | 134.80 | 135.15 | 454,662 | +1.09(+0.81%) |
Mar 29, 2023 | 134.79 | 136.15 | 133.83 | 134.06 | 829,463 | +0.40(+0.30%) |
Mar 28, 2023 | 134.22 | 135.71 | 133.29 | 133.66 | 569,896 | -0.30(-0.23%) |
Mar 27, 2023 | 136.50 | 136.95 | 132.84 | 133.97 | 448,742 | -1.00(-0.74%) |
Mar 24, 2023 | 132.22 | 135.13 | 130.52 | 134.96 | 370,900 | +1.36(+1.02%) |
Mar 23, 2023 | 134.15 | 135.94 | 132.17 | 133.60 | 266,648 | +0.23(+0.18%) |
Mar 22, 2023 | 136.47 | 137.16 | 133.16 | 133.37 | 451,222 | -2.88(-2.12%) |
Mar 21, 2023 | 135.06 | 137.24 | 132.83 | 136.25 | 394,223 | +3.69(+2.78%) |
Mar 20, 2023 | 132.00 | 134.23 | 131.47 | 132.57 | 797,742 | +1.19(+0.91%) |
Mar 17, 2023 | 133.59 | 133.85 | 129.32 | 131.37 | 1,018,045 | -3.67(-2.72%) |
Mar 16, 2023 | 129.72 | 135.71 | 129.60 | 135.04 | 702,168 | +3.69(+2.81%) |
Mar 15, 2023 | 133.06 | 134.54 | 130.04 | 131.35 | 1,448,292 | -5.95(-4.33%) |
Mar 14, 2023 | 132.06 | 141.55 | 130.57 | 137.30 | 1,845,614 | +8.26(+6.40%) |
Mar 13, 2023 | 129.02 | 130.51 | 124.95 | 129.05 | 681,191 | -3.07(-2.33%) |
Mar 10, 2023 | 134.23 | 135.16 | 130.68 | 132.12 | 713,767 | -2.47(-1.83%) |
Mar 09, 2023 | 136.56 | 137.55 | 134.24 | 134.58 | 585,786 | -1.75(-1.28%) |
Mar 08, 2023 | 136.93 | 136.95 | 135.05 | 136.33 | 495,115 | -0.25(-0.19%) |
Mar 07, 2023 | 137.03 | 137.63 | 135.62 | 136.59 | 379,899 | -0.69(-0.50%) |
Mar 06, 2023 | 139.05 | 139.54 | 136.68 | 137.28 | 590,171 | -1.50(-1.08%) |
Mar 03, 2023 | 138.13 | 139.57 | 137.10 | 138.78 | 511,071 | +2.34(+1.72%) |
Mar 02, 2023 | 135.87 | 136.62 | 134.85 | 136.43 | 394,208 | -1.09(-0.79%) |