Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.19 | 125.54 | 121.85 | 124.81 | 1,640,483 | +1.37(+1.11%) |
May 30, 2023 | 124.33 | 124.57 | 122.05 | 123.44 | 1,063,364 | -0.42(-0.34%) |
May 26, 2023 | 123.27 | 124.80 | 123.27 | 123.86 | 995,670 | +0.82(+0.67%) |
May 25, 2023 | 124.46 | 124.59 | 122.90 | 123.04 | 916,845 | -0.60(-0.49%) |
May 24, 2023 | 122.05 | 124.59 | 122.05 | 123.64 | 1,149,940 | +1.63(+1.34%) |
May 23, 2023 | 122.08 | 123.25 | 121.53 | 122.01 | 773,237 | -0.61(-0.50%) |
May 22, 2023 | 121.41 | 122.93 | 121.14 | 122.62 | 641,299 | +1.20(+0.99%) |
May 19, 2023 | 119.78 | 121.70 | 119.54 | 121.42 | 904,117 | +2.28(+1.91%) |
May 18, 2023 | 119.36 | 119.72 | 118.22 | 119.14 | 1,263,896 | -0.20(-0.17%) |
May 17, 2023 | 120.06 | 120.14 | 118.63 | 119.34 | 957,731 | -0.65(-0.54%) |
May 16, 2023 | 119.15 | 120.74 | 119.13 | 119.99 | 639,742 | -0.08(-0.07%) |
May 15, 2023 | 120.01 | 120.23 | 119.45 | 120.07 | 870,643 | -0.10(-0.08%) |
May 12, 2023 | 120.84 | 121.25 | 120.06 | 120.17 | 625,366 | -0.72(-0.60%) |
May 11, 2023 | 120.94 | 121.40 | 120.10 | 120.89 | 791,899 | +0.00(+0.00%) |
May 10, 2023 | 121.86 | 122.55 | 120.58 | 120.89 | 910,517 | -0.62(-0.51%) |
May 09, 2023 | 122.08 | 123.37 | 121.05 | 121.51 | 1,072,442 | -0.94(-0.77%) |
May 08, 2023 | 121.51 | 122.53 | 121.00 | 122.45 | 759,939 | +1.49(+1.23%) |
May 05, 2023 | 118.58 | 121.61 | 118.58 | 120.96 | 963,854 | +2.50(+2.11%) |
May 04, 2023 | 119.75 | 120.79 | 118.30 | 118.46 | 1,250,430 | -1.20(-1.00%) |
May 03, 2023 | 120.75 | 121.23 | 119.04 | 119.66 | 1,408,693 | -1.09(-0.90%) |
May 02, 2023 | 117.67 | 121.98 | 117.18 | 120.75 | 1,266,833 | +2.23(+1.88%) |
May 01, 2023 | 121.00 | 122.81 | 118.05 | 118.52 | 2,799,138 | -8.84(-6.94%) |
Apr 28, 2023 | 127.20 | 128.68 | 125.83 | 127.36 | 1,462,148 | -0.71(-0.55%) |
Apr 27, 2023 | 126.17 | 128.19 | 125.98 | 128.07 | 717,797 | +2.09(+1.66%) |
Apr 26, 2023 | 126.28 | 127.89 | 125.64 | 125.98 | 627,005 | -0.09(-0.07%) |
Apr 25, 2023 | 128.29 | 128.66 | 126.03 | 126.07 | 994,126 | -4.89(-3.73%) |
Apr 24, 2023 | 131.82 | 132.13 | 129.79 | 130.96 | 542,899 | -0.87(-0.66%) |
Apr 21, 2023 | 130.65 | 131.96 | 130.08 | 131.83 | 754,753 | +1.15(+0.88%) |
Apr 20, 2023 | 131.23 | 131.66 | 130.40 | 130.68 | 537,069 | -0.95(-0.72%) |
Apr 19, 2023 | 132.40 | 133.23 | 131.38 | 131.63 | 495,870 | -1.04(-0.78%) |
Apr 18, 2023 | 132.81 | 133.38 | 132.37 | 132.67 | 474,664 | -0.15(-0.11%) |
Apr 17, 2023 | 133.83 | 134.64 | 132.36 | 132.82 | 622,368 | +0.41(+0.31%) |
Apr 14, 2023 | 130.60 | 134.19 | 130.60 | 132.41 | 860,480 | -2.05(-1.52%) |
Apr 13, 2023 | 133.88 | 134.62 | 133.40 | 134.46 | 733,472 | +1.64(+1.23%) |
Apr 12, 2023 | 132.00 | 135.93 | 131.60 | 132.82 | 1,255,275 | +2.02(+1.54%) |
Apr 11, 2023 | 130.09 | 131.75 | 129.84 | 130.80 | 624,022 | +0.04(+0.03%) |
Apr 10, 2023 | 130.64 | 131.33 | 129.91 | 130.76 | 491,830 | -1.07(-0.81%) |
Apr 06, 2023 | 131.00 | 132.25 | 130.68 | 131.83 | 555,478 | +0.44(+0.33%) |
Apr 05, 2023 | 132.80 | 133.33 | 131.18 | 131.39 | 770,617 | -1.23(-0.93%) |
Apr 04, 2023 | 131.75 | 134.75 | 131.42 | 132.62 | 1,028,734 | +1.90(+1.45%) |
Apr 03, 2023 | 129.34 | 130.78 | 129.34 | 130.72 | 730,702 | +0.72(+0.55%) |
Mar 31, 2023 | 128.27 | 130.30 | 127.10 | 130.00 | 955,682 | +2.37(+1.86%) |
Mar 30, 2023 | 128.06 | 128.06 | 126.51 | 127.63 | 762,830 | -0.05(-0.04%) |
Mar 29, 2023 | 126.80 | 128.12 | 126.60 | 127.68 | 534,263 | +0.89(+0.70%) |
Mar 28, 2023 | 128.41 | 128.48 | 126.12 | 126.79 | 848,556 | -1.98(-1.54%) |
Mar 27, 2023 | 128.24 | 129.24 | 128.19 | 128.77 | 606,842 | +0.37(+0.29%) |
Mar 24, 2023 | 127.91 | 128.84 | 127.55 | 128.40 | 524,409 | +0.37(+0.29%) |
Mar 23, 2023 | 126.80 | 129.39 | 126.80 | 128.03 | 699,464 | +1.80(+1.43%) |
Mar 22, 2023 | 129.99 | 130.28 | 126.14 | 126.23 | 951,735 | -3.29(-2.54%) |
Mar 21, 2023 | 130.95 | 131.26 | 128.60 | 129.52 | 902,704 | -1.49(-1.14%) |
Mar 20, 2023 | 127.95 | 131.23 | 127.95 | 131.01 | 847,330 | +1.84(+1.42%) |
Mar 17, 2023 | 129.24 | 129.73 | 127.87 | 129.17 | 1,052,986 | +0.36(+0.28%) |
Mar 16, 2023 | 125.43 | 128.95 | 125.24 | 128.81 | 741,191 | +3.39(+2.70%) |
Mar 15, 2023 | 125.89 | 126.47 | 123.99 | 125.42 | 623,290 | -1.37(-1.08%) |
Mar 14, 2023 | 124.80 | 126.84 | 124.14 | 126.79 | 970,708 | +3.01(+2.43%) |
Mar 13, 2023 | 124.82 | 125.83 | 123.61 | 123.78 | 1,044,997 | -1.25(-1.00%) |
Mar 10, 2023 | 124.61 | 127.03 | 124.56 | 125.03 | 786,101 | -0.32(-0.26%) |
Mar 09, 2023 | 125.86 | 126.59 | 125.14 | 125.35 | 617,818 | -0.85(-0.67%) |
Mar 08, 2023 | 127.14 | 127.17 | 125.29 | 126.20 | 513,494 | -0.56(-0.44%) |
Mar 07, 2023 | 126.63 | 127.16 | 125.73 | 126.76 | 548,799 | +0.17(+0.13%) |
Mar 06, 2023 | 127.00 | 128.42 | 126.41 | 126.59 | 527,039 | +0.01(+0.01%) |
Mar 03, 2023 | 126.15 | 126.81 | 124.75 | 126.58 | 681,437 | +0.59(+0.47%) |
Mar 02, 2023 | 123.83 | 126.00 | 123.83 | 125.99 | 710,177 | +2.21(+1.79%) |