Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 118.81 | 119.09 | 118.20 | 118.50 | 36,883 | -1.38(-1.15%) |
May 30, 2023 | 120.79 | 120.79 | 119.23 | 119.88 | 28,087 | -0.91(-0.76%) |
May 26, 2023 | 121.31 | 121.58 | 120.39 | 120.80 | 69,993 | +0.43(+0.36%) |
May 25, 2023 | 120.91 | 120.91 | 119.79 | 120.36 | 67,430 | -0.43(-0.36%) |
May 24, 2023 | 121.64 | 121.75 | 120.58 | 120.80 | 34,255 | -1.67(-1.36%) |
May 23, 2023 | 123.52 | 123.52 | 122.20 | 122.47 | 31,630 | -1.87(-1.50%) |
May 22, 2023 | 125.22 | 125.28 | 124.27 | 124.33 | 35,353 | -0.48(-0.39%) |
May 19, 2023 | 125.50 | 125.53 | 124.48 | 124.81 | 25,857 | +0.06(+0.05%) |
May 18, 2023 | 123.59 | 124.87 | 122.93 | 124.75 | 36,675 | +0.73(+0.59%) |
May 17, 2023 | 123.78 | 124.43 | 123.36 | 124.03 | 20,950 | +0.94(+0.77%) |
May 16, 2023 | 124.69 | 124.69 | 123.08 | 123.08 | 58,303 | -2.20(-1.76%) |
May 15, 2023 | 124.53 | 125.42 | 124.17 | 125.28 | 35,617 | +1.14(+0.92%) |
May 12, 2023 | 124.42 | 124.52 | 123.24 | 124.14 | 56,958 | +0.23(+0.18%) |
May 11, 2023 | 124.00 | 124.46 | 123.45 | 123.92 | 27,422 | -1.44(-1.15%) |
May 10, 2023 | 127.36 | 127.36 | 124.11 | 125.36 | 52,557 | -0.27(-0.21%) |
May 09, 2023 | 126.03 | 126.26 | 125.15 | 125.63 | 63,956 | -1.08(-0.85%) |
May 08, 2023 | 127.74 | 128.18 | 126.44 | 126.71 | 56,457 | -0.28(-0.22%) |
May 05, 2023 | 126.01 | 127.48 | 126.01 | 126.98 | 86,744 | +2.08(+1.67%) |
May 04, 2023 | 126.01 | 126.53 | 124.48 | 124.90 | 770,231 | -1.30(-1.03%) |
May 03, 2023 | 127.90 | 128.52 | 126.18 | 126.20 | 99,538 | -1.45(-1.14%) |
May 02, 2023 | 127.54 | 127.80 | 125.61 | 127.65 | 59,374 | -0.87(-0.68%) |
May 01, 2023 | 129.00 | 129.21 | 128.19 | 128.52 | 40,641 | +0.10(+0.08%) |
Apr 28, 2023 | 127.21 | 128.59 | 127.21 | 128.43 | 52,621 | +1.14(+0.89%) |
Apr 27, 2023 | 126.07 | 127.30 | 125.32 | 127.29 | 92,035 | +1.66(+1.32%) |
Apr 26, 2023 | 126.89 | 126.89 | 125.18 | 125.63 | 80,371 | -1.33(-1.04%) |
Apr 25, 2023 | 128.84 | 128.84 | 126.86 | 126.95 | 136,937 | -3.06(-2.36%) |
Apr 24, 2023 | 129.27 | 130.05 | 128.76 | 130.02 | 873,648 | +0.93(+0.72%) |
Apr 21, 2023 | 129.59 | 129.59 | 128.48 | 129.08 | 20,487 | -1.44(-1.11%) |
Apr 20, 2023 | 129.75 | 131.16 | 129.75 | 130.53 | 46,809 | -0.25(-0.19%) |
Apr 19, 2023 | 130.27 | 130.98 | 130.23 | 130.77 | 14,727 | -0.73(-0.55%) |
Apr 18, 2023 | 131.13 | 131.78 | 130.86 | 131.50 | 42,142 | +0.61(+0.47%) |
Apr 17, 2023 | 130.45 | 130.89 | 129.94 | 130.89 | 30,465 | +0.35(+0.27%) |
Apr 14, 2023 | 130.95 | 132.02 | 129.85 | 130.54 | 52,105 | -0.79(-0.60%) |
Apr 13, 2023 | 130.10 | 131.84 | 129.88 | 131.32 | 26,119 | +1.28(+0.98%) |
Apr 12, 2023 | 131.40 | 131.40 | 129.95 | 130.05 | 34,579 | +0.03(+0.02%) |
Apr 11, 2023 | 129.76 | 130.74 | 129.76 | 130.02 | 38,122 | +1.06(+0.82%) |
Apr 10, 2023 | 127.28 | 129.05 | 127.28 | 128.96 | 40,026 | +1.06(+0.83%) |
Apr 06, 2023 | 127.63 | 128.05 | 126.84 | 127.90 | 109,631 | -0.26(-0.20%) |
Apr 05, 2023 | 127.32 | 128.23 | 127.16 | 128.15 | 62,105 | -0.40(-0.31%) |
Apr 04, 2023 | 130.77 | 130.77 | 127.94 | 128.55 | 61,071 | -2.20(-1.68%) |
Apr 03, 2023 | 130.24 | 131.04 | 129.80 | 130.75 | 92,614 | +0.63(+0.48%) |
Mar 31, 2023 | 128.30 | 130.27 | 128.30 | 130.12 | 34,641 | +1.78(+1.38%) |
Mar 30, 2023 | 128.72 | 128.81 | 127.95 | 128.35 | 37,868 | +0.85(+0.66%) |
Mar 29, 2023 | 127.45 | 127.85 | 127.02 | 127.50 | 44,217 | +1.46(+1.16%) |
Mar 28, 2023 | 125.96 | 126.19 | 125.49 | 126.04 | 146,411 | +0.56(+0.45%) |
Mar 27, 2023 | 125.38 | 126.22 | 124.35 | 125.48 | 46,182 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.68 | 124.34 | 14,553 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.09 | 122.71 | 123.48 | 62,773 | +0.07(+0.06%) |
Mar 22, 2023 | 125.76 | 126.54 | 123.40 | 123.40 | 100,816 | -2.24(-1.78%) |
Mar 21, 2023 | 125.71 | 126.11 | 125.02 | 125.64 | 124,181 | +1.59(+1.29%) |
Mar 20, 2023 | 122.74 | 124.22 | 122.74 | 124.05 | 17,051 | +2.43(+1.99%) |
Mar 17, 2023 | 122.63 | 122.67 | 121.34 | 121.62 | 76,438 | -1.63(-1.33%) |
Mar 16, 2023 | 120.64 | 123.33 | 120.32 | 123.26 | 23,173 | +1.45(+1.19%) |
Mar 15, 2023 | 123.39 | 123.39 | 120.12 | 121.81 | 68,179 | -4.73(-3.74%) |
Mar 14, 2023 | 127.54 | 128.16 | 125.27 | 126.54 | 56,998 | +1.58(+1.26%) |
Mar 13, 2023 | 125.20 | 126.30 | 124.14 | 124.97 | 56,331 | -1.13(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.84 | 126.10 | 16,440 | -3.11(-2.41%) |
Mar 09, 2023 | 132.73 | 132.83 | 128.86 | 129.21 | 24,324 | -3.59(-2.70%) |
Mar 08, 2023 | 132.01 | 132.93 | 132.01 | 132.81 | 33,689 | +0.80(+0.61%) |
Mar 07, 2023 | 134.40 | 134.40 | 131.70 | 132.00 | 29,687 | -3.03(-2.25%) |
Mar 06, 2023 | 136.94 | 136.94 | 134.76 | 135.03 | 37,078 | -2.26(-1.65%) |
Mar 03, 2023 | 136.31 | 137.46 | 135.27 | 137.29 | 96,793 | +2.12(+1.57%) |
Mar 02, 2023 | 132.79 | 135.41 | 132.70 | 135.17 | 17,815 | +1.51(+1.13%) |