Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.95 | 105.11 | 103.87 | 104.76 | 218,360 | -0.21(-0.20%) |
May 30, 2023 | 105.81 | 105.93 | 104.58 | 104.97 | 120,416 | -1.14(-1.07%) |
May 26, 2023 | 106.33 | 107.44 | 106.02 | 106.11 | 123,762 | -0.43(-0.40%) |
May 25, 2023 | 107.67 | 107.85 | 106.52 | 106.54 | 92,295 | -1.37(-1.27%) |
May 24, 2023 | 108.25 | 108.67 | 107.03 | 107.91 | 129,170 | -0.17(-0.16%) |
May 23, 2023 | 109.53 | 109.73 | 107.49 | 108.08 | 200,953 | -2.00(-1.82%) |
May 22, 2023 | 111.03 | 111.26 | 109.67 | 110.08 | 101,658 | -0.91(-0.82%) |
May 19, 2023 | 112.82 | 112.99 | 110.95 | 110.99 | 268,255 | -1.16(-1.03%) |
May 18, 2023 | 109.96 | 112.32 | 109.96 | 112.15 | 195,065 | +1.99(+1.81%) |
May 17, 2023 | 109.28 | 110.52 | 108.73 | 110.16 | 174,637 | +1.02(+0.93%) |
May 16, 2023 | 107.81 | 109.45 | 107.46 | 109.14 | 264,021 | +1.21(+1.12%) |
May 15, 2023 | 108.01 | 108.03 | 106.86 | 107.93 | 155,721 | -0.08(-0.07%) |
May 12, 2023 | 107.95 | 109.23 | 107.68 | 108.01 | 174,658 | +0.18(+0.17%) |
May 11, 2023 | 108.96 | 109.44 | 107.19 | 107.83 | 235,583 | -1.66(-1.52%) |
May 10, 2023 | 111.53 | 112.57 | 109.08 | 109.49 | 192,855 | -1.32(-1.19%) |
May 09, 2023 | 111.34 | 111.80 | 109.85 | 110.81 | 231,954 | -1.00(-0.89%) |
May 08, 2023 | 112.77 | 113.22 | 111.30 | 111.81 | 207,362 | -0.28(-0.25%) |
May 05, 2023 | 114.51 | 114.57 | 111.61 | 112.09 | 259,407 | -1.87(-1.64%) |
May 04, 2023 | 115.58 | 115.89 | 112.83 | 113.96 | 269,384 | -1.62(-1.40%) |
May 03, 2023 | 119.70 | 124.53 | 115.19 | 115.58 | 514,147 | -2.39(-2.03%) |
May 02, 2023 | 117.21 | 118.13 | 114.84 | 117.97 | 312,252 | -2.04(-1.70%) |
May 01, 2023 | 118.02 | 120.93 | 117.20 | 120.01 | 148,198 | +1.31(+1.10%) |
Apr 28, 2023 | 115.47 | 119.15 | 115.21 | 118.70 | 232,518 | +3.20(+2.77%) |
Apr 27, 2023 | 115.71 | 116.58 | 113.75 | 115.50 | 156,960 | -0.19(-0.16%) |
Apr 26, 2023 | 115.10 | 116.30 | 115.10 | 115.69 | 130,605 | -0.05(-0.04%) |
Apr 25, 2023 | 115.92 | 116.62 | 115.56 | 115.74 | 117,702 | -0.55(-0.47%) |
Apr 24, 2023 | 117.01 | 117.16 | 115.92 | 116.29 | 91,869 | -0.73(-0.62%) |
Apr 21, 2023 | 117.24 | 117.37 | 116.38 | 117.02 | 105,013 | +0.42(+0.36%) |
Apr 20, 2023 | 116.66 | 117.80 | 116.30 | 116.60 | 136,927 | -0.39(-0.33%) |
Apr 19, 2023 | 117.44 | 117.80 | 116.20 | 116.99 | 114,237 | -0.31(-0.26%) |
Apr 18, 2023 | 119.32 | 119.66 | 116.26 | 117.30 | 163,033 | -1.84(-1.54%) |
Apr 17, 2023 | 119.93 | 120.80 | 118.93 | 119.14 | 140,313 | -0.66(-0.55%) |
Apr 14, 2023 | 119.17 | 120.48 | 119.06 | 119.80 | 106,034 | +0.48(+0.40%) |
Apr 13, 2023 | 117.71 | 119.81 | 117.18 | 119.32 | 157,428 | +1.93(+1.64%) |
Apr 12, 2023 | 116.89 | 118.52 | 116.78 | 117.39 | 171,237 | +1.00(+0.86%) |
Apr 11, 2023 | 114.90 | 117.90 | 114.90 | 116.39 | 282,080 | +1.49(+1.30%) |
Apr 10, 2023 | 114.66 | 115.46 | 114.47 | 114.90 | 219,231 | +0.13(+0.11%) |
Apr 06, 2023 | 115.07 | 115.59 | 114.13 | 114.77 | 86,410 | -0.45(-0.39%) |
Apr 05, 2023 | 113.23 | 115.35 | 112.23 | 115.22 | 127,956 | +1.67(+1.47%) |
Apr 04, 2023 | 115.00 | 115.05 | 112.09 | 113.55 | 105,110 | -1.15(-1.00%) |
Apr 03, 2023 | 113.76 | 114.76 | 113.21 | 114.70 | 197,454 | +0.80(+0.70%) |
Mar 31, 2023 | 113.11 | 114.55 | 112.69 | 113.90 | 176,272 | +1.57(+1.40%) |
Mar 30, 2023 | 111.73 | 112.57 | 111.31 | 112.33 | 132,681 | +0.93(+0.83%) |
Mar 29, 2023 | 111.60 | 112.15 | 110.59 | 111.40 | 155,383 | -0.12(-0.11%) |
Mar 28, 2023 | 112.03 | 112.83 | 110.87 | 111.52 | 147,265 | -0.51(-0.46%) |
Mar 27, 2023 | 110.09 | 112.57 | 110.07 | 112.03 | 158,291 | +2.74(+2.51%) |
Mar 24, 2023 | 107.68 | 109.36 | 107.48 | 109.29 | 133,542 | +1.18(+1.09%) |
Mar 23, 2023 | 108.60 | 109.30 | 107.08 | 108.11 | 188,472 | +0.13(+0.12%) |
Mar 22, 2023 | 110.56 | 110.89 | 107.74 | 107.98 | 150,000 | -2.44(-2.21%) |
Mar 21, 2023 | 110.64 | 111.41 | 109.53 | 110.42 | 129,437 | +0.90(+0.82%) |
Mar 20, 2023 | 109.83 | 111.47 | 109.41 | 109.52 | 161,311 | +0.38(+0.35%) |
Mar 17, 2023 | 110.31 | 110.67 | 108.48 | 109.14 | 401,204 | -1.08(-0.98%) |
Mar 16, 2023 | 107.64 | 110.59 | 107.64 | 110.22 | 189,850 | +1.80(+1.66%) |
Mar 15, 2023 | 106.50 | 108.95 | 106.21 | 108.42 | 216,126 | -0.02(-0.02%) |
Mar 14, 2023 | 108.91 | 109.39 | 107.97 | 108.44 | 228,177 | +1.20(+1.12%) |
Mar 13, 2023 | 107.35 | 109.38 | 106.08 | 107.24 | 209,493 | -1.31(-1.21%) |
Mar 10, 2023 | 108.35 | 109.89 | 107.93 | 108.55 | 223,451 | -0.41(-0.38%) |
Mar 09, 2023 | 110.77 | 111.08 | 108.91 | 108.96 | 142,418 | -1.78(-1.61%) |
Mar 08, 2023 | 112.17 | 112.90 | 109.76 | 110.74 | 162,580 | -1.77(-1.57%) |
Mar 07, 2023 | 111.97 | 112.81 | 110.88 | 112.51 | 217,907 | +0.63(+0.56%) |
Mar 06, 2023 | 113.06 | 113.86 | 110.22 | 111.88 | 277,045 | -1.88(-1.65%) |
Mar 03, 2023 | 114.85 | 114.95 | 111.08 | 113.76 | 256,267 | -1.44(-1.25%) |
Mar 02, 2023 | 112.91 | 115.87 | 112.85 | 115.20 | 119,550 | +1.55(+1.36%) |