Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 106.86 | 107.42 | 104.29 | 104.54 | 11,351,187 | -4.51(-4.14%) |
May 30, 2023 | 109.17 | 109.86 | 107.68 | 109.06 | 3,599,217 | -2.11(-1.90%) |
May 26, 2023 | 111.59 | 112.07 | 110.04 | 111.17 | 3,161,206 | +0.62(+0.57%) |
May 25, 2023 | 110.51 | 111.20 | 108.67 | 110.54 | 4,532,799 | -1.57(-1.40%) |
May 24, 2023 | 111.00 | 112.25 | 108.97 | 112.11 | 4,278,679 | +2.24(+2.04%) |
May 23, 2023 | 112.14 | 112.66 | 109.77 | 109.88 | 5,739,477 | -0.28(-0.26%) |
May 22, 2023 | 108.14 | 111.35 | 107.86 | 110.16 | 3,910,719 | +2.48(+2.30%) |
May 19, 2023 | 108.95 | 109.25 | 107.09 | 107.68 | 3,831,971 | -0.27(-0.25%) |
May 18, 2023 | 107.87 | 108.46 | 106.34 | 107.95 | 4,855,621 | -0.53(-0.49%) |
May 17, 2023 | 108.74 | 108.87 | 106.31 | 108.48 | 4,372,451 | +2.38(+2.24%) |
May 16, 2023 | 109.23 | 109.46 | 105.32 | 106.10 | 5,120,823 | -3.16(-2.90%) |
May 15, 2023 | 107.49 | 109.41 | 106.34 | 109.27 | 4,764,491 | +2.31(+2.16%) |
May 12, 2023 | 107.91 | 108.86 | 106.49 | 106.95 | 3,644,426 | -0.14(-0.13%) |
May 11, 2023 | 106.01 | 109.04 | 105.52 | 107.09 | 4,558,497 | -0.34(-0.31%) |
May 10, 2023 | 105.25 | 108.93 | 103.89 | 107.43 | 6,669,421 | +2.53(+2.41%) |
May 09, 2023 | 102.79 | 106.06 | 102.08 | 104.90 | 4,284,304 | +0.99(+0.95%) |
May 08, 2023 | 105.75 | 106.91 | 103.82 | 103.91 | 3,285,846 | +0.33(+0.32%) |
May 05, 2023 | 104.02 | 104.87 | 103.06 | 103.58 | 4,001,357 | +2.64(+2.62%) |
May 04, 2023 | 103.54 | 104.86 | 100.82 | 100.94 | 5,252,898 | -2.66(-2.57%) |
May 03, 2023 | 106.20 | 107.62 | 103.42 | 103.60 | 5,032,915 | -3.60(-3.36%) |
May 02, 2023 | 110.49 | 110.78 | 104.97 | 107.20 | 4,749,901 | -4.48(-4.01%) |
May 01, 2023 | 110.75 | 112.25 | 109.77 | 111.68 | 3,156,223 | +0.72(+0.65%) |
Apr 28, 2023 | 110.80 | 111.86 | 108.96 | 110.97 | 4,202,631 | +0.03(+0.03%) |
Apr 27, 2023 | 111.20 | 113.45 | 108.53 | 110.94 | 8,000,248 | -1.94(-1.72%) |
Apr 26, 2023 | 113.94 | 114.71 | 112.07 | 112.88 | 5,962,409 | -1.17(-1.03%) |
Apr 25, 2023 | 115.64 | 115.84 | 113.53 | 114.05 | 4,193,152 | -2.08(-1.79%) |
Apr 24, 2023 | 114.74 | 117.47 | 114.49 | 116.13 | 5,443,277 | +0.36(+0.31%) |
Apr 21, 2023 | 118.49 | 118.54 | 114.85 | 115.77 | 6,868,885 | -3.21(-2.70%) |
Apr 20, 2023 | 118.75 | 119.32 | 116.94 | 118.98 | 4,098,841 | -1.40(-1.17%) |
Apr 19, 2023 | 121.89 | 121.93 | 118.25 | 120.38 | 4,555,953 | -2.62(-2.13%) |
Apr 18, 2023 | 121.94 | 123.64 | 121.00 | 123.01 | 3,955,283 | -1.15(-0.93%) |
Apr 17, 2023 | 126.36 | 126.55 | 123.47 | 124.16 | 3,643,106 | -3.44(-2.70%) |
Apr 14, 2023 | 129.55 | 129.97 | 126.73 | 127.60 | 2,545,541 | -1.23(-0.95%) |
Apr 13, 2023 | 128.21 | 129.53 | 126.24 | 128.83 | 3,330,076 | -0.57(-0.44%) |
Apr 12, 2023 | 132.21 | 132.81 | 129.07 | 129.40 | 3,065,134 | -2.89(-2.19%) |
Apr 11, 2023 | 132.13 | 133.63 | 130.95 | 132.30 | 2,558,644 | +1.56(+1.19%) |
Apr 10, 2023 | 128.72 | 131.68 | 128.67 | 130.74 | 2,448,507 | +2.43(+1.89%) |
Apr 06, 2023 | 131.13 | 131.56 | 127.66 | 128.31 | 3,276,229 | -2.42(-1.85%) |
Apr 05, 2023 | 123.49 | 131.34 | 123.06 | 130.73 | 8,301,658 | +7.41(+6.01%) |
Apr 04, 2023 | 132.14 | 132.38 | 122.68 | 123.32 | 9,240,952 | -10.74(-8.01%) |
Apr 03, 2023 | 137.34 | 137.67 | 132.14 | 134.06 | 6,483,062 | -1.03(-0.77%) |
Mar 31, 2023 | 132.26 | 135.32 | 130.74 | 135.09 | 3,441,708 | +2.50(+1.88%) |
Mar 30, 2023 | 133.59 | 133.76 | 131.11 | 132.60 | 3,361,621 | +0.07(+0.05%) |
Mar 29, 2023 | 132.54 | 133.54 | 130.42 | 132.53 | 4,602,742 | +0.90(+0.68%) |
Mar 28, 2023 | 127.35 | 132.63 | 127.15 | 131.63 | 4,235,113 | +4.01(+3.14%) |
Mar 27, 2023 | 127.05 | 128.80 | 123.36 | 127.62 | 4,137,493 | +2.54(+2.03%) |
Mar 24, 2023 | 123.82 | 126.24 | 121.70 | 125.09 | 4,507,819 | -1.08(-0.86%) |
Mar 23, 2023 | 127.79 | 130.50 | 124.68 | 126.17 | 3,917,414 | -1.34(-1.05%) |
Mar 22, 2023 | 127.89 | 131.32 | 126.90 | 127.52 | 4,040,001 | -0.41(-0.32%) |
Mar 21, 2023 | 127.58 | 128.84 | 125.91 | 127.92 | 6,606,303 | +3.17(+2.54%) |
Mar 20, 2023 | 123.03 | 125.90 | 122.92 | 124.75 | 5,522,028 | +2.46(+2.01%) |
Mar 17, 2023 | 122.90 | 123.87 | 120.57 | 122.29 | 14,261,316 | -0.77(-0.63%) |
Mar 16, 2023 | 118.30 | 123.66 | 116.95 | 123.06 | 7,275,540 | +2.75(+2.28%) |
Mar 15, 2023 | 122.61 | 123.36 | 118.81 | 120.32 | 9,062,396 | -7.05(-5.54%) |
Mar 14, 2023 | 124.98 | 130.36 | 124.89 | 127.37 | 4,874,439 | +3.40(+2.74%) |
Mar 13, 2023 | 124.25 | 126.16 | 120.98 | 123.97 | 5,373,946 | -3.92(-3.07%) |
Mar 10, 2023 | 128.49 | 132.15 | 127.44 | 127.89 | 3,984,653 | -0.12(-0.09%) |
Mar 09, 2023 | 129.67 | 134.22 | 127.86 | 128.01 | 5,076,645 | -0.47(-0.37%) |
Mar 08, 2023 | 132.06 | 133.56 | 125.93 | 128.48 | 5,197,427 | -4.05(-3.06%) |
Mar 07, 2023 | 134.54 | 135.48 | 131.52 | 132.54 | 3,697,011 | -2.64(-1.95%) |
Mar 06, 2023 | 134.71 | 135.75 | 133.82 | 135.18 | 3,534,559 | -1.43(-1.05%) |
Mar 03, 2023 | 133.12 | 137.70 | 132.69 | 136.61 | 3,827,456 | +1.88(+1.39%) |
Mar 02, 2023 | 134.03 | 135.21 | 132.91 | 134.74 | 3,589,248 | -0.06(-0.04%) |