Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.27 | 126.44 | 124.48 | 126.23 | 7,593,388 | +0.88(+0.70%) |
May 30, 2023 | 126.80 | 127.56 | 124.93 | 125.35 | 1,879,036 | -2.03(-1.59%) |
May 26, 2023 | 127.48 | 128.47 | 126.60 | 127.38 | 2,186,773 | +0.20(+0.16%) |
May 25, 2023 | 127.60 | 128.10 | 126.05 | 127.18 | 2,422,093 | -0.60(-0.47%) |
May 24, 2023 | 128.41 | 128.64 | 126.76 | 127.77 | 1,385,002 | -0.57(-0.44%) |
May 23, 2023 | 131.61 | 131.61 | 128.17 | 128.34 | 1,872,562 | -3.38(-2.56%) |
May 22, 2023 | 135.39 | 136.22 | 131.68 | 131.72 | 1,684,242 | -3.29(-2.44%) |
May 19, 2023 | 135.24 | 135.93 | 134.81 | 135.01 | 1,326,771 | -0.17(-0.12%) |
May 18, 2023 | 133.82 | 135.28 | 133.59 | 135.18 | 1,474,598 | +1.20(+0.90%) |
May 17, 2023 | 135.88 | 136.05 | 133.70 | 133.97 | 1,731,602 | -1.52(-1.12%) |
May 16, 2023 | 134.93 | 136.02 | 134.35 | 135.50 | 1,610,266 | +0.98(+0.73%) |
May 15, 2023 | 135.61 | 135.61 | 134.30 | 134.52 | 917,916 | -0.71(-0.53%) |
May 12, 2023 | 134.05 | 135.43 | 134.04 | 135.23 | 1,143,956 | +1.14(+0.85%) |
May 11, 2023 | 134.61 | 135.00 | 133.44 | 134.09 | 1,171,853 | -0.39(-0.29%) |
May 10, 2023 | 134.43 | 135.03 | 133.21 | 134.48 | 1,633,900 | +0.13(+0.09%) |
May 09, 2023 | 133.55 | 134.55 | 132.84 | 134.35 | 1,121,465 | +1.05(+0.79%) |
May 08, 2023 | 134.20 | 134.42 | 133.19 | 133.30 | 1,005,174 | -0.94(-0.70%) |
May 05, 2023 | 133.23 | 134.53 | 132.82 | 134.24 | 1,394,640 | +1.14(+0.86%) |
May 04, 2023 | 133.59 | 134.23 | 132.18 | 133.09 | 1,593,330 | -0.97(-0.72%) |
May 03, 2023 | 136.44 | 137.86 | 133.16 | 134.06 | 3,298,315 | -5.46(-3.91%) |
May 02, 2023 | 138.79 | 139.86 | 137.62 | 139.52 | 1,733,796 | +0.65(+0.47%) |
May 01, 2023 | 137.25 | 139.15 | 137.25 | 138.87 | 1,737,455 | +1.61(+1.17%) |
Apr 28, 2023 | 136.63 | 137.60 | 135.88 | 137.25 | 1,593,168 | +0.76(+0.56%) |
Apr 27, 2023 | 135.30 | 136.62 | 134.89 | 136.49 | 1,111,285 | +1.75(+1.30%) |
Apr 26, 2023 | 134.16 | 135.24 | 133.79 | 134.75 | 1,526,410 | +0.19(+0.14%) |
Apr 25, 2023 | 135.71 | 135.71 | 134.10 | 134.55 | 1,236,489 | -1.06(-0.78%) |
Apr 24, 2023 | 135.45 | 135.66 | 135.04 | 135.61 | 1,535,113 | +0.56(+0.41%) |
Apr 21, 2023 | 135.07 | 135.25 | 133.82 | 135.06 | 1,357,046 | +0.81(+0.60%) |
Apr 20, 2023 | 134.06 | 134.61 | 133.40 | 134.25 | 1,108,662 | +0.37(+0.28%) |
Apr 19, 2023 | 134.46 | 134.81 | 133.33 | 133.88 | 1,663,221 | -0.45(-0.33%) |
Apr 18, 2023 | 133.94 | 134.35 | 133.46 | 134.32 | 2,028,379 | +0.47(+0.35%) |
Apr 17, 2023 | 132.20 | 133.90 | 131.79 | 133.86 | 2,237,787 | +2.17(+1.65%) |
Apr 14, 2023 | 131.62 | 132.15 | 130.91 | 131.69 | 1,301,157 | +0.22(+0.16%) |
Apr 13, 2023 | 129.51 | 131.52 | 128.89 | 131.47 | 1,774,575 | +2.62(+2.03%) |
Apr 12, 2023 | 128.56 | 129.63 | 128.34 | 128.86 | 1,260,972 | +0.40(+0.31%) |
Apr 11, 2023 | 127.86 | 128.97 | 127.56 | 128.46 | 1,140,130 | +0.46(+0.36%) |
Apr 10, 2023 | 128.44 | 128.63 | 127.59 | 128.00 | 1,254,504 | -0.98(-0.76%) |
Apr 06, 2023 | 129.02 | 129.26 | 128.51 | 128.97 | 1,106,729 | +0.16(+0.12%) |
Apr 05, 2023 | 128.89 | 129.86 | 128.80 | 128.82 | 1,241,800 | +0.33(+0.26%) |
Apr 04, 2023 | 129.62 | 129.71 | 128.16 | 128.49 | 1,529,492 | -1.57(-1.21%) |
Apr 03, 2023 | 128.96 | 130.15 | 128.43 | 130.06 | 1,330,631 | +1.10(+0.86%) |
Mar 31, 2023 | 127.10 | 129.14 | 126.92 | 128.96 | 1,747,152 | +2.69(+2.13%) |
Mar 30, 2023 | 125.66 | 126.49 | 125.42 | 126.27 | 1,211,735 | +0.90(+0.72%) |
Mar 29, 2023 | 125.89 | 126.35 | 125.01 | 125.37 | 1,131,468 | -0.09(-0.07%) |
Mar 28, 2023 | 125.15 | 125.93 | 124.83 | 125.46 | 1,005,471 | +0.20(+0.16%) |
Mar 27, 2023 | 125.39 | 125.74 | 124.81 | 125.25 | 1,346,823 | +0.45(+0.36%) |
Mar 24, 2023 | 124.95 | 125.41 | 124.12 | 124.81 | 1,222,765 | +0.15(+0.12%) |
Mar 23, 2023 | 124.69 | 125.91 | 123.92 | 124.66 | 1,252,970 | +0.04(+0.03%) |
Mar 22, 2023 | 125.19 | 126.46 | 124.58 | 124.62 | 1,085,441 | -0.89(-0.71%) |
Mar 21, 2023 | 126.44 | 126.44 | 124.60 | 125.51 | 1,127,957 | -0.32(-0.26%) |
Mar 20, 2023 | 124.02 | 125.83 | 124.02 | 125.83 | 1,219,777 | +1.98(+1.60%) |
Mar 17, 2023 | 125.22 | 125.57 | 123.26 | 123.85 | 1,842,018 | -1.18(-0.94%) |
Mar 16, 2023 | 123.74 | 125.56 | 123.33 | 125.03 | 1,517,266 | +0.91(+0.73%) |
Mar 15, 2023 | 122.41 | 124.18 | 121.69 | 124.12 | 1,790,773 | +0.42(+0.34%) |
Mar 14, 2023 | 122.87 | 124.37 | 122.64 | 123.70 | 1,411,878 | +1.77(+1.45%) |
Mar 13, 2023 | 120.89 | 124.78 | 120.85 | 121.94 | 1,450,960 | +0.30(+0.25%) |
Mar 10, 2023 | 123.45 | 124.04 | 121.43 | 121.63 | 1,643,640 | -1.44(-1.17%) |
Mar 09, 2023 | 124.51 | 124.95 | 122.71 | 123.07 | 1,574,730 | -0.71(-0.58%) |
Mar 08, 2023 | 123.53 | 123.93 | 123.00 | 123.78 | 1,171,952 | -0.14(-0.11%) |
Mar 07, 2023 | 126.47 | 126.98 | 123.71 | 123.92 | 1,185,345 | -2.32(-1.84%) |
Mar 06, 2023 | 126.95 | 127.40 | 125.44 | 126.24 | 1,455,993 | -0.36(-0.29%) |
Mar 03, 2023 | 126.01 | 126.64 | 125.50 | 126.60 | 1,040,155 | +0.97(+0.77%) |
Mar 02, 2023 | 122.93 | 125.95 | 122.81 | 125.64 | 1,242,000 | +2.42(+1.97%) |