Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 128.86 | 129.25 | 127.55 | 128.82 | 1,341,587 | +0.20(+0.15%) |
May 30, 2023 | 130.28 | 130.43 | 128.51 | 128.63 | 738,280 | -1.16(-0.89%) |
May 26, 2023 | 128.52 | 130.00 | 128.43 | 129.78 | 842,543 | +1.95(+1.52%) |
May 25, 2023 | 128.19 | 128.22 | 127.24 | 127.84 | 1,369,175 | +0.23(+0.18%) |
May 24, 2023 | 128.02 | 128.02 | 127.17 | 127.61 | 726,261 | -0.61(-0.48%) |
May 23, 2023 | 130.89 | 131.16 | 128.10 | 128.22 | 1,230,393 | -3.42(-2.60%) |
May 22, 2023 | 131.82 | 132.27 | 131.61 | 131.64 | 702,244 | -0.98(-0.74%) |
May 19, 2023 | 132.91 | 133.44 | 132.62 | 132.62 | 705,488 | +0.38(+0.28%) |
May 18, 2023 | 131.75 | 132.49 | 131.46 | 132.24 | 966,704 | +1.26(+0.97%) |
May 17, 2023 | 131.75 | 131.92 | 130.01 | 130.98 | 1,033,131 | -0.53(-0.41%) |
May 16, 2023 | 129.69 | 132.23 | 129.58 | 131.51 | 2,354,445 | +1.84(+1.42%) |
May 15, 2023 | 128.74 | 132.39 | 128.49 | 129.67 | 2,069,694 | -0.28(-0.21%) |
May 12, 2023 | 130.16 | 130.38 | 129.66 | 129.95 | 663,691 | +0.12(+0.09%) |
May 11, 2023 | 130.20 | 130.25 | 128.97 | 129.83 | 779,462 | -1.11(-0.85%) |
May 10, 2023 | 130.94 | 131.50 | 129.98 | 130.94 | 755,470 | +0.15(+0.11%) |
May 09, 2023 | 130.09 | 131.20 | 129.97 | 130.79 | 694,830 | -1.07(-0.81%) |
May 08, 2023 | 132.13 | 132.26 | 131.31 | 131.86 | 739,844 | +0.99(+0.76%) |
May 05, 2023 | 130.25 | 131.10 | 130.13 | 130.87 | 642,316 | +0.65(+0.50%) |
May 04, 2023 | 129.99 | 130.75 | 129.58 | 130.22 | 713,058 | -1.64(-1.24%) |
May 03, 2023 | 132.15 | 133.35 | 131.37 | 131.86 | 1,456,905 | +1.38(+1.06%) |
May 02, 2023 | 129.75 | 130.61 | 129.63 | 130.48 | 893,424 | -0.12(-0.09%) |
May 01, 2023 | 131.65 | 131.65 | 130.56 | 130.59 | 481,061 | -0.77(-0.58%) |
Apr 28, 2023 | 131.43 | 131.79 | 130.94 | 131.36 | 769,775 | -1.34(-1.01%) |
Apr 27, 2023 | 131.87 | 132.90 | 131.11 | 132.70 | 996,310 | +3.20(+2.47%) |
Apr 26, 2023 | 131.69 | 131.69 | 129.27 | 129.50 | 1,386,601 | -0.08(-0.06%) |
Apr 25, 2023 | 130.57 | 131.75 | 129.56 | 129.57 | 1,469,618 | +0.86(+0.67%) |
Apr 24, 2023 | 129.05 | 129.88 | 128.11 | 128.71 | 1,448,450 | -1.37(-1.05%) |
Apr 21, 2023 | 128.31 | 130.75 | 127.99 | 130.08 | 2,824,453 | +6.89(+5.59%) |
Apr 20, 2023 | 123.26 | 124.03 | 122.75 | 123.19 | 1,556,932 | -0.43(-0.35%) |
Apr 19, 2023 | 123.98 | 124.08 | 123.39 | 123.62 | 1,557,189 | -0.33(-0.27%) |
Apr 18, 2023 | 124.43 | 124.59 | 123.67 | 123.95 | 1,459,215 | +0.43(+0.35%) |
Apr 17, 2023 | 124.06 | 124.25 | 123.01 | 123.53 | 1,429,137 | -0.21(-0.17%) |
Apr 14, 2023 | 124.03 | 124.47 | 123.04 | 123.74 | 1,009,186 | -0.61(-0.49%) |
Apr 13, 2023 | 123.39 | 124.78 | 123.39 | 124.35 | 1,165,817 | +0.91(+0.74%) |
Apr 12, 2023 | 123.90 | 124.41 | 123.13 | 123.44 | 1,357,627 | +0.55(+0.45%) |
Apr 11, 2023 | 123.03 | 123.38 | 122.69 | 122.88 | 1,180,888 | -0.88(-0.71%) |
Apr 10, 2023 | 123.91 | 123.91 | 122.17 | 123.77 | 622,400 | -1.22(-0.98%) |
Apr 06, 2023 | 124.30 | 125.16 | 123.53 | 124.99 | 1,018,912 | +1.91(+1.56%) |
Apr 05, 2023 | 124.31 | 124.53 | 122.63 | 123.08 | 685,387 | -1.04(-0.84%) |
Apr 04, 2023 | 123.28 | 124.17 | 123.24 | 124.12 | 811,617 | +1.45(+1.18%) |
Apr 03, 2023 | 122.53 | 122.77 | 121.94 | 122.67 | 902,338 | -0.22(-0.18%) |
Mar 31, 2023 | 122.20 | 123.11 | 122.10 | 122.89 | 688,081 | +0.47(+0.38%) |
Mar 30, 2023 | 121.88 | 122.43 | 121.50 | 122.43 | 768,171 | +1.70(+1.41%) |
Mar 29, 2023 | 120.01 | 120.96 | 119.97 | 120.73 | 943,202 | +0.82(+0.69%) |
Mar 28, 2023 | 119.98 | 120.08 | 119.19 | 119.90 | 650,133 | +0.21(+0.18%) |
Mar 27, 2023 | 120.27 | 120.80 | 119.43 | 119.69 | 588,061 | -0.04(-0.03%) |
Mar 24, 2023 | 119.55 | 119.97 | 118.50 | 119.73 | 934,130 | -0.44(-0.36%) |
Mar 23, 2023 | 120.46 | 121.66 | 119.50 | 120.17 | 616,957 | +1.46(+1.23%) |
Mar 22, 2023 | 119.27 | 120.87 | 118.69 | 118.71 | 494,850 | -1.20(-1.00%) |
Mar 21, 2023 | 118.89 | 120.04 | 118.59 | 119.91 | 611,897 | +2.04(+1.73%) |
Mar 20, 2023 | 117.83 | 117.97 | 117.04 | 117.87 | 794,595 | +2.10(+1.81%) |
Mar 17, 2023 | 115.63 | 116.75 | 114.68 | 115.78 | 1,071,210 | -1.05(-0.90%) |
Mar 16, 2023 | 113.02 | 116.92 | 112.85 | 116.83 | 1,131,750 | +4.56(+4.07%) |
Mar 15, 2023 | 111.04 | 112.36 | 110.42 | 112.26 | 1,144,371 | -2.45(-2.13%) |
Mar 14, 2023 | 114.66 | 115.07 | 113.77 | 114.71 | 887,635 | +3.00(+2.69%) |
Mar 13, 2023 | 111.01 | 112.46 | 110.36 | 111.71 | 1,185,112 | -0.42(-0.37%) |
Mar 10, 2023 | 114.56 | 114.61 | 111.90 | 112.12 | 1,035,167 | -0.52(-0.46%) |
Mar 09, 2023 | 114.01 | 115.08 | 112.60 | 112.64 | 712,435 | -1.38(-1.21%) |
Mar 08, 2023 | 113.35 | 114.15 | 112.84 | 114.02 | 751,783 | +0.50(+0.44%) |
Mar 07, 2023 | 115.43 | 115.50 | 113.23 | 113.51 | 483,605 | -2.76(-2.37%) |
Mar 06, 2023 | 116.05 | 116.74 | 115.60 | 116.27 | 982,117 | +2.75(+2.42%) |
Mar 03, 2023 | 112.51 | 113.59 | 112.44 | 113.52 | 715,189 | +2.30(+2.07%) |
Mar 02, 2023 | 109.78 | 111.33 | 109.73 | 111.22 | 684,698 | +0.29(+0.26%) |