Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 2,748,222 | -0.55(-0.40%) |
May 30, 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 1,199,434 | -0.70(-0.50%) |
May 26, 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 1,232,988 | +2.25(+1.65%) |
May 25, 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 1,614,539 | +0.89(+0.66%) |
May 24, 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 1,410,005 | +0.06(+0.04%) |
May 23, 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 1,595,345 | -1.47(-1.07%) |
May 22, 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 1,940,143 | -0.18(-0.13%) |
May 19, 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 3,795,876 | -2.20(-1.58%) |
May 18, 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 12,475,057 | +14.61(+11.69%) |
May 17, 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 4,345,996 | +0.97(+0.78%) |
May 16, 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 1,635,608 | -1.02(-0.82%) |
May 15, 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 1,458,823 | -0.19(-0.15%) |
May 12, 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 886,482 | -0.31(-0.25%) |
May 11, 2023 | 125.11 | 127.61 | 124.81 | 125.57 | 1,357,982 | +0.83(+0.67%) |
May 10, 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 1,355,760 | +0.14(+0.11%) |
May 09, 2023 | 125.49 | 125.57 | 124.01 | 124.60 | 1,044,835 | -1.09(-0.87%) |
May 08, 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 1,117,103 | +1.18(+0.95%) |
May 05, 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 1,452,064 | +4.23(+3.52%) |
May 04, 2023 | 122.56 | 122.56 | 119.56 | 120.28 | 1,568,927 | -1.86(-1.52%) |
May 03, 2023 | 121.93 | 123.47 | 121.70 | 122.14 | 1,210,340 | +0.52(+0.43%) |
May 02, 2023 | 123.72 | 125.07 | 120.28 | 121.62 | 1,666,652 | -2.52(-2.03%) |
May 01, 2023 | 124.00 | 125.97 | 123.75 | 124.14 | 1,403,531 | -0.15(-0.12%) |
Apr 28, 2023 | 123.81 | 124.98 | 123.10 | 124.29 | 1,538,199 | +0.34(+0.27%) |
Apr 27, 2023 | 122.46 | 124.29 | 121.95 | 123.95 | 1,826,294 | +2.35(+1.93%) |
Apr 26, 2023 | 125.99 | 126.13 | 120.84 | 121.60 | 3,120,044 | -5.41(-4.26%) |
Apr 25, 2023 | 127.13 | 128.30 | 126.72 | 127.01 | 1,678,040 | -0.78(-0.61%) |
Apr 24, 2023 | 124.61 | 128.00 | 124.27 | 127.79 | 1,958,000 | +2.80(+2.24%) |
Apr 21, 2023 | 125.16 | 125.48 | 124.77 | 124.99 | 916,976 | -0.15(-0.12%) |
Apr 20, 2023 | 122.90 | 125.39 | 122.77 | 125.14 | 1,158,583 | +1.79(+1.45%) |
Apr 19, 2023 | 123.33 | 124.43 | 122.99 | 123.35 | 979,736 | -0.96(-0.77%) |
Apr 18, 2023 | 124.18 | 124.73 | 123.23 | 124.31 | 1,107,704 | -0.07(-0.06%) |
Apr 17, 2023 | 123.00 | 124.83 | 122.63 | 124.38 | 1,228,273 | +1.28(+1.04%) |
Apr 14, 2023 | 121.82 | 123.21 | 121.50 | 123.10 | 1,304,317 | +1.09(+0.89%) |
Apr 13, 2023 | 120.70 | 123.06 | 120.70 | 122.01 | 1,299,200 | +2.33(+1.95%) |
Apr 12, 2023 | 118.75 | 121.09 | 118.50 | 119.68 | 1,195,568 | -0.71(-0.59%) |
Apr 11, 2023 | 120.73 | 121.79 | 120.32 | 120.39 | 1,204,277 | -0.65(-0.54%) |
Apr 10, 2023 | 118.02 | 121.23 | 117.35 | 121.04 | 941,969 | +2.04(+1.71%) |
Apr 06, 2023 | 120.50 | 121.66 | 118.73 | 119.00 | 1,512,238 | -1.98(-1.64%) |
Apr 05, 2023 | 121.49 | 121.49 | 118.99 | 120.98 | 1,142,701 | -0.69(-0.57%) |
Apr 04, 2023 | 119.12 | 121.84 | 118.75 | 121.67 | 1,647,668 | +2.98(+2.51%) |
Apr 03, 2023 | 118.78 | 119.42 | 118.10 | 118.69 | 1,350,064 | -0.61(-0.51%) |
Mar 31, 2023 | 117.07 | 119.92 | 116.71 | 119.30 | 1,436,157 | +2.71(+2.32%) |
Mar 30, 2023 | 117.64 | 117.70 | 115.88 | 116.59 | 859,326 | -0.08(-0.07%) |
Mar 29, 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 770,936 | +1.12(+0.97%) |
Mar 28, 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 983,468 | -1.43(-1.22%) |
Mar 27, 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 1,036,849 | -1.14(-0.97%) |
Mar 24, 2023 | 118.82 | 120.03 | 117.11 | 118.12 | 1,177,984 | +0.64(+0.54%) |
Mar 23, 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 2,357,592 | +3.92(+3.45%) |
Mar 22, 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 1,373,667 | -5.03(-4.24%) |
Mar 21, 2023 | 116.48 | 119.23 | 115.75 | 118.59 | 1,537,347 | +2.28(+1.96%) |
Mar 20, 2023 | 115.59 | 117.06 | 115.36 | 116.31 | 1,974,839 | +0.03(+0.03%) |
Mar 17, 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 2,835,222 | +0.73(+0.63%) |
Mar 16, 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 1,516,554 | +2.24(+1.98%) |
Mar 15, 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 1,086,901 | -0.50(-0.44%) |
Mar 14, 2023 | 112.50 | 115.31 | 111.94 | 113.81 | 1,267,411 | +2.48(+2.23%) |
Mar 13, 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 1,215,454 | +0.75(+0.68%) |
Mar 10, 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 1,429,573 | -2.38(-2.11%) |
Mar 09, 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 1,283,224 | -3.35(-2.88%) |
Mar 08, 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 820,068 | -0.57(-0.49%) |
Mar 07, 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 2,273,471 | +1.17(+1.01%) |
Mar 06, 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 1,461,481 | -0.99(-0.85%) |
Mar 03, 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 2,119,729 | +1.42(+1.23%) |
Mar 02, 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 4,344,946 | +6.58(+6.05%) |