Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.00 | 103.92 | 101.75 | 102.32 | 13,156,110 | -2.81(-2.67%) |
May 30, 2023 | 103.91 | 105.55 | 103.54 | 105.13 | 4,205,688 | -1.00(-0.94%) |
May 26, 2023 | 107.46 | 107.58 | 105.03 | 106.13 | 3,567,341 | -0.69(-0.65%) |
May 25, 2023 | 106.33 | 107.08 | 104.78 | 106.82 | 3,996,606 | -0.99(-0.92%) |
May 24, 2023 | 108.31 | 108.65 | 106.49 | 107.81 | 3,792,347 | +0.60(+0.56%) |
May 23, 2023 | 108.14 | 108.76 | 106.72 | 107.21 | 4,082,712 | -0.69(-0.64%) |
May 22, 2023 | 107.80 | 109.02 | 107.63 | 107.90 | 3,076,133 | +0.31(+0.29%) |
May 19, 2023 | 109.05 | 109.38 | 107.14 | 107.59 | 2,384,352 | -0.65(-0.60%) |
May 18, 2023 | 107.24 | 108.56 | 105.99 | 108.24 | 3,444,105 | +0.34(+0.32%) |
May 17, 2023 | 105.65 | 108.52 | 104.46 | 107.90 | 3,830,282 | +3.78(+3.63%) |
May 16, 2023 | 107.17 | 108.11 | 103.85 | 104.12 | 4,628,893 | -3.05(-2.85%) |
May 15, 2023 | 106.96 | 108.44 | 106.10 | 107.17 | 4,064,873 | +0.73(+0.68%) |
May 12, 2023 | 107.69 | 108.26 | 105.67 | 106.44 | 3,365,685 | -0.21(-0.20%) |
May 11, 2023 | 106.16 | 108.18 | 105.58 | 106.66 | 3,695,067 | -1.57(-1.45%) |
May 10, 2023 | 108.04 | 109.44 | 105.87 | 108.23 | 5,242,419 | +0.76(+0.70%) |
May 09, 2023 | 104.51 | 108.39 | 104.32 | 107.47 | 5,820,046 | +2.16(+2.05%) |
May 08, 2023 | 105.13 | 106.36 | 104.34 | 105.31 | 4,583,825 | +1.75(+1.69%) |
May 05, 2023 | 104.55 | 105.07 | 103.34 | 103.56 | 4,491,604 | +1.78(+1.75%) |
May 04, 2023 | 106.11 | 107.02 | 101.17 | 101.77 | 7,570,798 | -4.85(-4.55%) |
May 03, 2023 | 111.76 | 113.12 | 106.46 | 106.63 | 6,849,275 | -6.68(-5.90%) |
May 02, 2023 | 118.18 | 118.60 | 110.98 | 113.31 | 5,514,717 | -5.32(-4.48%) |
May 01, 2023 | 117.64 | 119.09 | 117.04 | 118.63 | 4,306,811 | +0.45(+0.38%) |
Apr 28, 2023 | 116.72 | 119.32 | 116.00 | 118.18 | 5,516,680 | +0.55(+0.47%) |
Apr 27, 2023 | 118.70 | 119.22 | 116.81 | 117.63 | 4,759,661 | -1.07(-0.90%) |
Apr 26, 2023 | 119.54 | 119.95 | 117.53 | 118.70 | 3,573,565 | -0.60(-0.50%) |
Apr 25, 2023 | 121.27 | 121.82 | 118.68 | 119.30 | 2,977,759 | -3.25(-2.66%) |
Apr 24, 2023 | 119.45 | 123.64 | 119.17 | 122.55 | 4,344,032 | +2.89(+2.41%) |
Apr 21, 2023 | 121.70 | 122.12 | 118.81 | 119.67 | 3,361,398 | -2.09(-1.72%) |
Apr 20, 2023 | 121.15 | 122.39 | 120.51 | 121.76 | 3,159,816 | -0.68(-0.55%) |
Apr 19, 2023 | 123.94 | 124.38 | 120.81 | 122.44 | 3,959,372 | -2.59(-2.07%) |
Apr 18, 2023 | 124.14 | 125.61 | 123.37 | 125.02 | 3,055,998 | -0.23(-0.19%) |
Apr 17, 2023 | 126.14 | 126.57 | 123.63 | 125.26 | 2,968,096 | -1.43(-1.13%) |
Apr 14, 2023 | 126.39 | 127.66 | 125.39 | 126.69 | 2,480,297 | +0.29(+0.23%) |
Apr 13, 2023 | 125.41 | 127.00 | 123.71 | 126.40 | 2,575,756 | +0.25(+0.20%) |
Apr 12, 2023 | 127.57 | 127.96 | 125.93 | 126.15 | 2,489,745 | -1.91(-1.49%) |
Apr 11, 2023 | 127.86 | 129.17 | 126.99 | 128.06 | 2,666,355 | +0.92(+0.72%) |
Apr 10, 2023 | 124.70 | 127.84 | 124.70 | 127.14 | 2,855,402 | +2.48(+1.99%) |
Apr 06, 2023 | 128.79 | 128.89 | 124.36 | 124.66 | 3,385,999 | -3.90(-3.04%) |
Apr 05, 2023 | 121.58 | 129.23 | 121.15 | 128.56 | 6,597,648 | +6.67(+5.48%) |
Apr 04, 2023 | 130.08 | 130.26 | 120.99 | 121.89 | 5,426,236 | -9.51(-7.24%) |
Apr 03, 2023 | 132.94 | 134.49 | 128.77 | 131.40 | 4,895,775 | +0.78(+0.60%) |
Mar 31, 2023 | 129.99 | 130.67 | 128.70 | 130.61 | 3,244,859 | +0.86(+0.66%) |
Mar 30, 2023 | 130.80 | 131.04 | 128.84 | 129.75 | 3,030,955 | -0.13(-0.10%) |
Mar 29, 2023 | 129.82 | 130.90 | 128.84 | 129.89 | 4,561,242 | +2.43(+1.91%) |
Mar 28, 2023 | 123.08 | 128.56 | 123.03 | 127.45 | 4,039,201 | +2.58(+2.06%) |
Mar 27, 2023 | 122.35 | 125.87 | 121.95 | 124.88 | 4,239,472 | +4.08(+3.38%) |
Mar 24, 2023 | 119.46 | 121.58 | 116.81 | 120.80 | 3,980,642 | -1.40(-1.15%) |
Mar 23, 2023 | 123.35 | 126.42 | 121.07 | 122.20 | 3,340,732 | -0.80(-0.65%) |
Mar 22, 2023 | 124.25 | 126.66 | 122.94 | 123.01 | 3,329,779 | -1.27(-1.02%) |
Mar 21, 2023 | 124.52 | 125.97 | 122.75 | 124.28 | 4,755,903 | +1.98(+1.62%) |
Mar 20, 2023 | 119.77 | 123.32 | 119.60 | 122.30 | 4,986,665 | +2.51(+2.09%) |
Mar 17, 2023 | 121.28 | 121.80 | 119.05 | 119.79 | 13,542,236 | -1.45(-1.20%) |
Mar 16, 2023 | 116.51 | 122.04 | 115.72 | 121.25 | 6,369,652 | +2.39(+2.01%) |
Mar 15, 2023 | 119.52 | 120.61 | 115.85 | 118.85 | 6,884,195 | -4.93(-3.98%) |
Mar 14, 2023 | 120.81 | 126.65 | 120.40 | 123.78 | 4,674,145 | +3.88(+3.23%) |
Mar 13, 2023 | 121.06 | 122.47 | 118.06 | 119.91 | 4,294,743 | -4.62(-3.71%) |
Mar 10, 2023 | 125.02 | 127.89 | 124.03 | 124.53 | 3,867,708 | +0.16(+0.13%) |
Mar 09, 2023 | 124.92 | 128.31 | 124.24 | 124.36 | 3,484,355 | +0.49(+0.40%) |
Mar 08, 2023 | 125.93 | 127.64 | 121.70 | 123.87 | 3,630,327 | -2.27(-1.80%) |
Mar 07, 2023 | 127.44 | 128.53 | 125.26 | 126.14 | 3,708,513 | -1.66(-1.30%) |
Mar 06, 2023 | 128.07 | 129.07 | 126.55 | 127.79 | 3,376,888 | -1.53(-1.18%) |
Mar 03, 2023 | 125.47 | 129.94 | 124.75 | 129.32 | 3,769,687 | +3.75(+2.99%) |
Mar 02, 2023 | 124.68 | 126.32 | 123.88 | 125.58 | 3,203,481 | +0.43(+0.34%) |