Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.48 | 126.54 | 123.74 | 126.36 | 6,972,276 | +0.90(+0.72%) |
May 30, 2023 | 126.30 | 126.95 | 124.92 | 125.46 | 1,243,701 | -1.21(-0.96%) |
May 26, 2023 | 126.85 | 128.37 | 126.08 | 126.67 | 1,364,850 | -0.15(-0.12%) |
May 25, 2023 | 126.77 | 127.89 | 125.43 | 126.82 | 1,401,602 | -0.81(-0.64%) |
May 24, 2023 | 128.82 | 128.86 | 127.39 | 127.63 | 1,178,006 | -1.69(-1.30%) |
May 23, 2023 | 133.42 | 133.90 | 129.25 | 129.32 | 1,162,626 | -4.91(-3.66%) |
May 22, 2023 | 134.19 | 136.12 | 134.18 | 134.23 | 1,253,885 | +0.27(+0.20%) |
May 19, 2023 | 134.17 | 135.49 | 132.93 | 133.96 | 2,378,345 | -0.02(-0.01%) |
May 18, 2023 | 133.26 | 134.38 | 132.87 | 133.98 | 1,143,124 | +0.69(+0.51%) |
May 17, 2023 | 134.09 | 134.53 | 132.39 | 133.30 | 1,079,808 | -0.51(-0.38%) |
May 16, 2023 | 135.13 | 135.42 | 133.78 | 133.81 | 936,614 | -1.97(-1.45%) |
May 15, 2023 | 135.73 | 136.64 | 135.48 | 135.77 | 912,334 | +0.07(+0.05%) |
May 12, 2023 | 135.74 | 136.37 | 134.99 | 135.70 | 847,857 | +0.06(+0.04%) |
May 11, 2023 | 135.95 | 136.94 | 135.13 | 135.64 | 906,700 | -0.73(-0.53%) |
May 10, 2023 | 135.53 | 136.85 | 133.96 | 136.37 | 1,172,409 | +1.36(+1.01%) |
May 09, 2023 | 135.99 | 136.62 | 134.98 | 135.01 | 1,025,502 | -1.38(-1.01%) |
May 08, 2023 | 136.17 | 136.88 | 134.93 | 136.39 | 1,314,599 | -0.47(-0.34%) |
May 05, 2023 | 136.10 | 137.16 | 135.77 | 136.85 | 1,003,593 | +1.27(+0.94%) |
May 04, 2023 | 137.40 | 137.66 | 135.34 | 135.58 | 1,421,474 | -2.97(-2.14%) |
May 03, 2023 | 142.88 | 143.38 | 138.09 | 138.55 | 1,834,455 | -3.36(-2.37%) |
May 02, 2023 | 144.88 | 148.10 | 141.05 | 141.91 | 4,645,518 | +4.15(+3.01%) |
May 01, 2023 | 137.22 | 138.79 | 136.96 | 137.76 | 2,022,153 | +0.39(+0.28%) |
Apr 28, 2023 | 137.06 | 138.18 | 136.64 | 137.38 | 1,508,455 | +0.09(+0.06%) |
Apr 27, 2023 | 137.74 | 138.65 | 136.35 | 137.29 | 1,320,719 | -0.72(-0.52%) |
Apr 26, 2023 | 137.60 | 138.13 | 136.42 | 138.01 | 1,467,381 | +0.02(+0.01%) |
Apr 25, 2023 | 136.89 | 138.13 | 136.89 | 137.99 | 1,542,692 | +0.91(+0.67%) |
Apr 24, 2023 | 137.47 | 137.75 | 136.61 | 137.08 | 753,844 | +0.22(+0.16%) |
Apr 21, 2023 | 138.21 | 139.21 | 136.32 | 136.86 | 1,290,968 | -0.43(-0.31%) |
Apr 20, 2023 | 137.00 | 137.88 | 136.47 | 137.29 | 1,505,649 | +0.23(+0.17%) |
Apr 19, 2023 | 133.53 | 137.68 | 133.37 | 137.06 | 2,209,587 | +3.77(+2.83%) |
Apr 18, 2023 | 132.95 | 133.46 | 131.70 | 133.29 | 1,100,031 | +0.85(+0.64%) |
Apr 17, 2023 | 131.40 | 132.72 | 130.92 | 132.44 | 868,765 | +1.08(+0.82%) |
Apr 14, 2023 | 131.40 | 131.89 | 130.69 | 131.35 | 652,864 | -0.15(-0.11%) |
Apr 13, 2023 | 130.83 | 131.53 | 130.15 | 131.50 | 853,544 | +0.92(+0.71%) |
Apr 12, 2023 | 130.99 | 132.75 | 130.10 | 130.58 | 1,533,889 | +0.21(+0.16%) |
Apr 11, 2023 | 129.25 | 130.57 | 128.75 | 130.37 | 1,337,761 | +3.21(+2.52%) |
Apr 10, 2023 | 127.36 | 127.39 | 125.89 | 127.17 | 797,745 | -1.01(-0.79%) |
Apr 06, 2023 | 127.60 | 128.38 | 126.83 | 128.18 | 787,020 | +0.58(+0.45%) |
Apr 05, 2023 | 127.39 | 128.19 | 126.86 | 127.60 | 1,073,046 | +0.66(+0.52%) |
Apr 04, 2023 | 127.39 | 127.68 | 126.41 | 126.94 | 1,283,658 | -0.12(-0.09%) |
Apr 03, 2023 | 127.83 | 128.13 | 126.65 | 127.06 | 863,045 | -1.15(-0.90%) |
Mar 31, 2023 | 126.94 | 128.33 | 126.70 | 128.21 | 1,221,960 | +2.42(+1.93%) |
Mar 30, 2023 | 126.64 | 126.64 | 125.19 | 125.79 | 797,607 | +0.02(+0.02%) |
Mar 29, 2023 | 125.08 | 125.97 | 124.56 | 125.77 | 940,606 | +0.60(+0.48%) |
Mar 28, 2023 | 124.38 | 126.15 | 123.95 | 125.17 | 853,204 | +0.38(+0.30%) |
Mar 27, 2023 | 126.14 | 126.60 | 124.62 | 124.80 | 830,647 | -0.04(-0.03%) |
Mar 24, 2023 | 123.54 | 124.91 | 122.59 | 124.83 | 888,970 | +1.07(+0.86%) |
Mar 23, 2023 | 123.93 | 124.84 | 123.30 | 123.77 | 1,168,997 | -0.43(-0.34%) |
Mar 22, 2023 | 126.39 | 127.20 | 124.11 | 124.19 | 968,289 | -2.38(-1.88%) |
Mar 21, 2023 | 125.86 | 126.67 | 125.35 | 126.57 | 1,002,689 | +1.45(+1.16%) |
Mar 20, 2023 | 123.43 | 125.31 | 123.21 | 125.12 | 897,893 | +2.00(+1.63%) |
Mar 17, 2023 | 124.15 | 124.18 | 122.65 | 123.12 | 1,410,579 | -1.11(-0.89%) |
Mar 16, 2023 | 122.69 | 124.28 | 122.15 | 124.23 | 997,310 | +0.17(+0.14%) |
Mar 15, 2023 | 123.40 | 124.35 | 122.30 | 124.06 | 1,374,475 | -1.36(-1.08%) |
Mar 14, 2023 | 124.64 | 125.88 | 124.06 | 125.42 | 1,963,442 | +2.36(+1.92%) |
Mar 13, 2023 | 121.86 | 124.84 | 121.19 | 123.06 | 1,351,698 | +0.71(+0.58%) |
Mar 10, 2023 | 122.03 | 122.73 | 120.45 | 122.35 | 1,604,417 | +1.17(+0.96%) |
Mar 09, 2023 | 121.42 | 122.84 | 120.50 | 121.18 | 1,027,559 | +0.44(+0.36%) |
Mar 08, 2023 | 121.57 | 121.94 | 120.55 | 120.74 | 913,511 | -1.23(-1.01%) |
Mar 07, 2023 | 123.96 | 124.10 | 121.73 | 121.97 | 1,335,366 | -1.46(-1.18%) |
Mar 06, 2023 | 125.02 | 125.02 | 122.95 | 123.43 | 1,032,645 | -1.59(-1.27%) |
Mar 03, 2023 | 122.75 | 125.86 | 121.96 | 125.01 | 1,742,937 | +3.20(+2.63%) |
Mar 02, 2023 | 120.15 | 122.12 | 119.82 | 121.81 | 1,546,324 | +0.90(+0.75%) |