Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 101.72 | 102.17 | 97.74 | 98.63 | 573,176 | -4.31(-4.19%) |
May 30, 2023 | 101.39 | 103.71 | 99.00 | 102.94 | 601,733 | +0.15(+0.15%) |
May 26, 2023 | 106.50 | 106.88 | 102.00 | 102.79 | 848,890 | -3.44(-3.24%) |
May 25, 2023 | 108.17 | 109.03 | 105.57 | 106.23 | 395,612 | -3.61(-3.29%) |
May 24, 2023 | 110.89 | 111.20 | 108.52 | 109.84 | 560,630 | -1.35(-1.22%) |
May 23, 2023 | 111.88 | 112.75 | 110.29 | 111.19 | 243,119 | -0.82(-0.73%) |
May 22, 2023 | 111.19 | 113.80 | 109.81 | 112.02 | 250,463 | +0.82(+0.74%) |
May 19, 2023 | 114.39 | 114.39 | 110.67 | 111.19 | 279,537 | -2.01(-1.77%) |
May 18, 2023 | 110.80 | 113.33 | 108.13 | 113.20 | 439,785 | +1.38(+1.24%) |
May 17, 2023 | 112.91 | 113.61 | 110.82 | 111.82 | 576,385 | -0.14(-0.13%) |
May 16, 2023 | 115.87 | 117.12 | 111.56 | 111.96 | 358,538 | -4.68(-4.02%) |
May 15, 2023 | 116.08 | 117.63 | 115.03 | 116.64 | 477,342 | +1.30(+1.12%) |
May 12, 2023 | 117.53 | 118.80 | 114.15 | 115.35 | 955,390 | -2.12(-1.80%) |
May 11, 2023 | 118.86 | 119.34 | 116.50 | 117.47 | 238,713 | -3.29(-2.73%) |
May 10, 2023 | 121.04 | 121.32 | 117.36 | 120.76 | 244,947 | +1.05(+0.87%) |
May 09, 2023 | 118.11 | 121.58 | 117.46 | 119.71 | 284,080 | +1.19(+1.00%) |
May 08, 2023 | 118.43 | 119.73 | 116.83 | 118.53 | 588,626 | +2.97(+2.57%) |
May 05, 2023 | 112.75 | 116.87 | 112.07 | 115.56 | 667,569 | +4.92(+4.44%) |
May 04, 2023 | 108.83 | 112.50 | 108.49 | 110.64 | 356,148 | +1.70(+1.56%) |
May 03, 2023 | 111.50 | 113.30 | 108.54 | 108.95 | 319,310 | -2.47(-2.22%) |
May 02, 2023 | 110.85 | 113.35 | 108.24 | 111.42 | 547,775 | -0.26(-0.23%) |
May 01, 2023 | 114.02 | 114.68 | 110.84 | 111.68 | 452,930 | -2.39(-2.09%) |
Apr 28, 2023 | 112.68 | 114.68 | 110.29 | 114.07 | 502,866 | +1.06(+0.93%) |
Apr 27, 2023 | 110.38 | 115.15 | 108.17 | 113.01 | 878,538 | +2.06(+1.86%) |
Apr 26, 2023 | 114.31 | 114.71 | 110.39 | 110.95 | 510,458 | -2.65(-2.33%) |
Apr 25, 2023 | 115.92 | 115.92 | 112.60 | 113.60 | 384,740 | -4.12(-3.50%) |
Apr 24, 2023 | 115.14 | 118.49 | 113.86 | 117.73 | 317,475 | +2.27(+1.96%) |
Apr 21, 2023 | 120.74 | 120.74 | 114.99 | 115.46 | 511,787 | -5.88(-4.84%) |
Apr 20, 2023 | 124.20 | 124.88 | 120.37 | 121.34 | 428,214 | -4.54(-3.61%) |
Apr 19, 2023 | 123.52 | 127.27 | 122.67 | 125.88 | 310,188 | +1.08(+0.87%) |
Apr 18, 2023 | 124.62 | 125.73 | 122.42 | 124.80 | 326,455 | -0.09(-0.07%) |
Apr 17, 2023 | 123.21 | 126.26 | 122.19 | 124.89 | 853,967 | +3.44(+2.83%) |
Apr 14, 2023 | 123.17 | 124.94 | 118.98 | 121.45 | 486,202 | -1.78(-1.45%) |
Apr 13, 2023 | 120.63 | 123.46 | 119.45 | 123.23 | 525,602 | +3.46(+2.89%) |
Apr 12, 2023 | 120.60 | 121.25 | 118.17 | 119.77 | 415,135 | -1.10(-0.91%) |
Apr 11, 2023 | 120.83 | 122.29 | 120.63 | 120.87 | 430,618 | +0.76(+0.63%) |
Apr 10, 2023 | 122.68 | 123.75 | 119.70 | 120.11 | 449,955 | -2.20(-1.80%) |
Apr 06, 2023 | 127.00 | 127.00 | 122.24 | 122.32 | 441,113 | -4.54(-3.58%) |
Apr 05, 2023 | 126.01 | 126.94 | 121.98 | 126.86 | 373,552 | +0.78(+0.62%) |
Apr 04, 2023 | 126.47 | 127.58 | 123.59 | 126.08 | 469,753 | -0.92(-0.73%) |
Apr 03, 2023 | 125.48 | 127.19 | 121.12 | 127.00 | 665,367 | +4.34(+3.54%) |
Mar 31, 2023 | 121.64 | 122.79 | 120.00 | 122.66 | 713,853 | +1.68(+1.39%) |
Mar 30, 2023 | 122.88 | 122.98 | 118.80 | 120.98 | 893,970 | -0.49(-0.41%) |
Mar 29, 2023 | 125.53 | 126.16 | 120.71 | 121.48 | 555,467 | -3.23(-2.59%) |
Mar 28, 2023 | 123.63 | 126.22 | 123.17 | 124.71 | 339,653 | +1.20(+0.97%) |
Mar 27, 2023 | 122.63 | 124.91 | 120.63 | 123.51 | 363,165 | +2.56(+2.11%) |
Mar 24, 2023 | 119.27 | 122.66 | 117.00 | 120.95 | 437,232 | +0.48(+0.40%) |
Mar 23, 2023 | 122.40 | 124.33 | 119.79 | 120.47 | 283,755 | -0.83(-0.68%) |
Mar 22, 2023 | 122.89 | 124.88 | 120.98 | 121.30 | 372,672 | -1.31(-1.07%) |
Mar 21, 2023 | 125.10 | 126.13 | 120.19 | 122.61 | 645,789 | +0.48(+0.39%) |
Mar 20, 2023 | 125.27 | 126.35 | 121.98 | 122.13 | 388,428 | -2.00(-1.61%) |
Mar 17, 2023 | 124.49 | 125.44 | 121.30 | 124.13 | 522,153 | -1.58(-1.25%) |
Mar 16, 2023 | 123.21 | 125.86 | 119.59 | 125.70 | 530,708 | +0.02(+0.02%) |
Mar 15, 2023 | 128.97 | 130.26 | 122.13 | 125.69 | 1,352,931 | -7.45(-5.59%) |
Mar 14, 2023 | 135.31 | 138.78 | 131.30 | 133.13 | 462,286 | -0.70(-0.52%) |
Mar 13, 2023 | 137.14 | 139.48 | 133.60 | 133.83 | 462,451 | -7.61(-5.38%) |
Mar 10, 2023 | 143.67 | 147.15 | 139.06 | 141.44 | 601,796 | -2.74(-1.90%) |
Mar 09, 2023 | 146.90 | 148.54 | 143.20 | 144.19 | 705,392 | -1.85(-1.27%) |
Mar 08, 2023 | 149.29 | 149.70 | 144.06 | 146.04 | 301,902 | -2.63(-1.77%) |
Mar 07, 2023 | 149.48 | 150.52 | 147.23 | 148.67 | 546,004 | -1.53(-1.02%) |
Mar 06, 2023 | 152.33 | 152.33 | 148.64 | 150.20 | 508,579 | -4.08(-2.64%) |
Mar 03, 2023 | 152.62 | 156.46 | 152.10 | 154.28 | 623,307 | +2.34(+1.54%) |
Mar 02, 2023 | 150.93 | 153.38 | 149.22 | 151.93 | 373,784 | +0.06(+0.04%) |