Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.55 | 126.93 | 124.94 | 125.88 | 1,361,603 | +0.11(+0.09%) |
May 30, 2023 | 126.54 | 127.00 | 125.15 | 125.77 | 1,452,882 | -0.92(-0.72%) |
May 26, 2023 | 126.62 | 127.16 | 125.90 | 126.69 | 1,341,872 | +0.25(+0.20%) |
May 25, 2023 | 128.37 | 128.39 | 125.58 | 126.44 | 1,679,059 | -2.43(-1.89%) |
May 24, 2023 | 129.95 | 130.27 | 128.28 | 128.87 | 1,849,878 | -1.82(-1.40%) |
May 23, 2023 | 130.42 | 132.04 | 130.42 | 130.70 | 1,334,472 | -0.04(-0.03%) |
May 22, 2023 | 129.87 | 131.28 | 129.87 | 130.74 | 1,242,387 | +1.07(+0.82%) |
May 19, 2023 | 128.86 | 130.24 | 128.69 | 129.67 | 1,402,736 | +1.11(+0.86%) |
May 18, 2023 | 128.62 | 128.71 | 127.09 | 128.56 | 1,571,506 | -0.36(-0.28%) |
May 17, 2023 | 128.65 | 129.06 | 126.96 | 128.92 | 1,478,957 | +0.29(+0.23%) |
May 16, 2023 | 129.74 | 130.09 | 128.15 | 128.63 | 2,792,834 | -2.69(-2.05%) |
May 15, 2023 | 129.87 | 131.51 | 129.77 | 131.32 | 1,299,663 | +1.55(+1.20%) |
May 12, 2023 | 129.99 | 130.48 | 128.97 | 129.77 | 1,177,088 | -0.25(-0.19%) |
May 11, 2023 | 130.35 | 130.41 | 128.93 | 130.02 | 1,103,504 | -0.60(-0.46%) |
May 10, 2023 | 130.92 | 131.25 | 129.78 | 130.62 | 1,047,804 | +0.43(+0.33%) |
May 09, 2023 | 129.46 | 130.41 | 128.94 | 130.19 | 1,033,960 | -0.25(-0.19%) |
May 08, 2023 | 131.56 | 131.63 | 129.76 | 130.44 | 1,353,762 | -1.07(-0.81%) |
May 05, 2023 | 130.59 | 131.99 | 129.69 | 131.50 | 1,275,278 | +1.61(+1.24%) |
May 04, 2023 | 129.72 | 130.19 | 129.05 | 129.89 | 1,678,056 | -0.38(-0.29%) |
May 03, 2023 | 129.69 | 131.83 | 129.54 | 130.27 | 2,753,464 | +0.87(+0.67%) |
May 02, 2023 | 130.50 | 131.41 | 129.12 | 129.40 | 1,760,422 | -1.72(-1.32%) |
May 01, 2023 | 130.09 | 131.62 | 129.83 | 131.13 | 1,224,149 | +1.03(+0.79%) |
Apr 28, 2023 | 128.15 | 130.84 | 127.59 | 130.10 | 2,195,941 | +1.31(+1.01%) |
Apr 27, 2023 | 128.45 | 129.06 | 127.01 | 128.79 | 1,413,631 | +0.46(+0.36%) |
Apr 26, 2023 | 129.52 | 129.52 | 127.42 | 128.33 | 1,466,461 | -1.75(-1.35%) |
Apr 25, 2023 | 132.37 | 133.00 | 129.88 | 130.09 | 1,775,246 | -2.54(-1.92%) |
Apr 24, 2023 | 133.04 | 133.04 | 132.11 | 132.63 | 1,278,331 | -0.41(-0.31%) |
Apr 21, 2023 | 131.66 | 133.17 | 131.62 | 133.04 | 1,628,153 | +1.52(+1.15%) |
Apr 20, 2023 | 131.94 | 132.15 | 131.19 | 131.52 | 1,375,174 | -1.28(-0.96%) |
Apr 19, 2023 | 131.57 | 133.11 | 131.35 | 132.80 | 1,211,050 | +0.56(+0.42%) |
Apr 18, 2023 | 133.40 | 133.42 | 131.49 | 132.24 | 1,844,645 | -0.91(-0.68%) |
Apr 17, 2023 | 133.04 | 133.36 | 132.52 | 133.15 | 1,762,538 | +1.14(+0.86%) |
Apr 14, 2023 | 132.70 | 133.27 | 131.28 | 132.01 | 1,268,497 | -1.15(-0.86%) |
Apr 13, 2023 | 130.32 | 133.39 | 130.32 | 133.16 | 1,672,471 | +3.01(+2.31%) |
Apr 12, 2023 | 130.82 | 131.44 | 129.98 | 130.15 | 1,149,397 | -0.15(-0.11%) |
Apr 11, 2023 | 129.85 | 130.91 | 129.79 | 130.30 | 2,462,821 | +0.35(+0.27%) |
Apr 10, 2023 | 130.06 | 130.24 | 128.99 | 129.95 | 1,459,101 | -0.69(-0.53%) |
Apr 06, 2023 | 129.27 | 130.86 | 129.18 | 130.64 | 1,174,322 | +1.53(+1.19%) |
Apr 05, 2023 | 128.19 | 129.57 | 128.09 | 129.10 | 1,251,171 | +0.65(+0.50%) |
Apr 04, 2023 | 129.21 | 129.42 | 127.98 | 128.45 | 950,190 | -0.91(-0.70%) |
Apr 03, 2023 | 128.40 | 129.36 | 128.16 | 129.36 | 1,509,002 | +0.61(+0.47%) |
Mar 31, 2023 | 127.22 | 128.93 | 127.18 | 128.75 | 894,607 | +1.92(+1.52%) |
Mar 30, 2023 | 127.91 | 128.06 | 126.22 | 126.83 | 1,348,490 | -0.60(-0.47%) |
Mar 29, 2023 | 126.63 | 127.63 | 126.47 | 127.43 | 1,453,172 | +1.76(+1.40%) |
Mar 28, 2023 | 125.67 | 126.34 | 125.27 | 125.66 | 821,334 | +0.03(+0.02%) |
Mar 27, 2023 | 125.67 | 126.46 | 125.28 | 125.63 | 967,425 | +0.16(+0.13%) |
Mar 24, 2023 | 124.02 | 125.76 | 123.03 | 125.47 | 1,231,895 | +1.52(+1.22%) |
Mar 23, 2023 | 124.57 | 125.62 | 122.91 | 123.96 | 1,484,395 | +1.11(+0.90%) |
Mar 22, 2023 | 125.69 | 125.81 | 122.80 | 122.85 | 1,711,232 | -2.69(-2.14%) |
Mar 21, 2023 | 126.03 | 126.22 | 124.99 | 125.54 | 1,181,854 | +0.15(+0.12%) |
Mar 20, 2023 | 124.24 | 125.52 | 123.71 | 125.39 | 1,912,474 | +1.34(+1.08%) |
Mar 17, 2023 | 125.32 | 125.74 | 123.45 | 124.04 | 2,640,549 | -2.23(-1.77%) |
Mar 16, 2023 | 124.90 | 126.71 | 123.28 | 126.27 | 1,962,034 | +0.68(+0.54%) |
Mar 15, 2023 | 125.14 | 125.73 | 124.07 | 125.60 | 2,102,765 | -0.89(-0.70%) |
Mar 14, 2023 | 126.06 | 127.07 | 125.35 | 126.48 | 2,758,821 | +1.57(+1.26%) |
Mar 13, 2023 | 121.89 | 126.41 | 121.89 | 124.91 | 2,809,331 | +3.39(+2.79%) |
Mar 10, 2023 | 123.82 | 123.82 | 120.28 | 121.52 | 3,353,731 | -1.97(-1.60%) |
Mar 09, 2023 | 126.00 | 126.53 | 122.95 | 123.49 | 1,944,474 | -2.42(-1.92%) |
Mar 08, 2023 | 126.72 | 126.93 | 125.25 | 125.92 | 1,504,364 | -0.87(-0.68%) |
Mar 07, 2023 | 128.84 | 128.94 | 126.78 | 126.78 | 1,636,555 | -2.04(-1.59%) |
Mar 06, 2023 | 130.03 | 130.03 | 128.47 | 128.82 | 1,106,664 | -1.22(-0.93%) |
Mar 03, 2023 | 128.19 | 130.39 | 127.86 | 130.04 | 1,054,702 | +2.15(+1.68%) |
Mar 02, 2023 | 126.96 | 128.26 | 126.42 | 127.89 | 1,345,412 | +0.30(+0.23%) |