Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.89 | 127.06 | 125.09 | 126.85 | 7,556,256 | +0.89(+0.70%) |
May 30, 2023 | 127.42 | 128.19 | 125.54 | 125.97 | 1,869,847 | -2.04(-1.59%) |
May 26, 2023 | 128.10 | 129.10 | 127.23 | 128.00 | 2,176,080 | +0.20(+0.16%) |
May 25, 2023 | 128.22 | 128.73 | 126.67 | 127.80 | 2,410,249 | -0.60(-0.47%) |
May 24, 2023 | 129.04 | 129.28 | 127.38 | 128.40 | 1,378,229 | -0.57(-0.44%) |
May 23, 2023 | 132.26 | 132.26 | 128.80 | 128.97 | 1,863,405 | -3.40(-2.56%) |
May 22, 2023 | 136.06 | 136.89 | 132.33 | 132.37 | 1,676,006 | -3.31(-2.44%) |
May 19, 2023 | 135.91 | 136.59 | 135.48 | 135.67 | 1,320,282 | -0.17(-0.12%) |
May 18, 2023 | 134.47 | 135.95 | 134.25 | 135.84 | 1,467,387 | +1.21(+0.90%) |
May 17, 2023 | 136.54 | 136.72 | 134.36 | 134.63 | 1,723,134 | -1.53(-1.12%) |
May 16, 2023 | 135.59 | 136.69 | 135.01 | 136.16 | 1,602,391 | +0.98(+0.73%) |
May 15, 2023 | 136.28 | 136.28 | 134.96 | 135.18 | 913,427 | -0.72(-0.53%) |
May 12, 2023 | 134.71 | 136.09 | 134.70 | 135.90 | 1,138,361 | +1.15(+0.85%) |
May 11, 2023 | 135.27 | 135.66 | 134.09 | 134.75 | 1,166,122 | -0.39(-0.29%) |
May 10, 2023 | 135.09 | 135.69 | 133.87 | 135.14 | 1,625,910 | +0.13(+0.09%) |
May 09, 2023 | 134.21 | 135.21 | 133.49 | 135.01 | 1,115,981 | +1.06(+0.79%) |
May 08, 2023 | 134.86 | 135.08 | 133.85 | 133.96 | 1,000,259 | -0.94(-0.70%) |
May 05, 2023 | 133.89 | 135.19 | 133.47 | 134.90 | 1,387,820 | +1.15(+0.86%) |
May 04, 2023 | 134.25 | 134.89 | 132.83 | 133.75 | 1,585,538 | -0.97(-0.72%) |
May 03, 2023 | 137.11 | 138.54 | 133.82 | 134.72 | 3,282,186 | -5.49(-3.91%) |
May 02, 2023 | 139.47 | 140.54 | 138.30 | 140.21 | 1,725,318 | +0.66(+0.47%) |
May 01, 2023 | 137.93 | 139.84 | 137.93 | 139.55 | 1,728,958 | +1.62(+1.17%) |
Apr 28, 2023 | 137.30 | 138.27 | 136.55 | 137.93 | 1,585,377 | +0.77(+0.56%) |
Apr 27, 2023 | 135.97 | 137.29 | 135.55 | 137.16 | 1,105,850 | +1.76(+1.30%) |
Apr 26, 2023 | 134.82 | 135.91 | 134.45 | 135.41 | 1,518,945 | +0.20(+0.14%) |
Apr 25, 2023 | 136.38 | 136.38 | 134.76 | 135.21 | 1,230,442 | -1.07(-0.78%) |
Apr 24, 2023 | 136.11 | 136.33 | 135.70 | 136.28 | 1,527,606 | +0.56(+0.41%) |
Apr 21, 2023 | 135.73 | 135.92 | 134.47 | 135.72 | 1,350,410 | +0.81(+0.60%) |
Apr 20, 2023 | 134.72 | 135.27 | 134.05 | 134.91 | 1,103,240 | +0.37(+0.28%) |
Apr 19, 2023 | 135.12 | 135.48 | 133.98 | 134.53 | 1,655,088 | -0.45(-0.33%) |
Apr 18, 2023 | 134.60 | 135.01 | 134.11 | 134.99 | 2,018,460 | +0.47(+0.35%) |
Apr 17, 2023 | 132.85 | 134.55 | 132.43 | 134.51 | 2,226,844 | +2.18(+1.65%) |
Apr 14, 2023 | 132.27 | 132.80 | 131.55 | 132.34 | 1,294,794 | +0.22(+0.16%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.52 | 132.12 | 1,765,897 | +2.63(+2.03%) |
Apr 12, 2023 | 129.19 | 130.27 | 128.98 | 129.49 | 1,254,806 | +0.40(+0.31%) |
Apr 11, 2023 | 128.49 | 129.61 | 128.19 | 129.09 | 1,134,555 | +0.46(+0.36%) |
Apr 10, 2023 | 129.07 | 129.26 | 128.22 | 128.63 | 1,248,369 | -0.98(-0.76%) |
Apr 06, 2023 | 129.66 | 129.89 | 129.14 | 129.61 | 1,101,317 | +0.16(+0.12%) |
Apr 05, 2023 | 129.52 | 130.50 | 129.43 | 129.45 | 1,235,728 | +0.33(+0.26%) |
Apr 04, 2023 | 130.26 | 130.35 | 128.79 | 129.12 | 1,522,012 | -1.58(-1.21%) |
Apr 03, 2023 | 129.59 | 130.79 | 129.06 | 130.70 | 1,324,124 | +1.11(+0.86%) |
Mar 31, 2023 | 127.72 | 129.78 | 127.54 | 129.59 | 1,738,608 | +2.70(+2.13%) |
Mar 30, 2023 | 126.27 | 127.11 | 126.04 | 126.89 | 1,205,809 | +0.90(+0.72%) |
Mar 29, 2023 | 126.51 | 126.97 | 125.62 | 125.99 | 1,125,935 | -0.09(-0.07%) |
Mar 28, 2023 | 125.76 | 126.55 | 125.45 | 126.08 | 1,000,554 | +0.21(+0.16%) |
Mar 27, 2023 | 126.01 | 126.36 | 125.42 | 125.87 | 1,340,237 | +0.45(+0.36%) |
Mar 24, 2023 | 125.57 | 126.03 | 124.73 | 125.42 | 1,216,785 | +0.15(+0.12%) |
Mar 23, 2023 | 125.30 | 126.53 | 124.53 | 125.27 | 1,246,842 | +0.04(+0.03%) |
Mar 22, 2023 | 125.80 | 127.08 | 125.19 | 125.23 | 1,080,133 | -0.89(-0.71%) |
Mar 21, 2023 | 127.06 | 127.06 | 125.21 | 126.13 | 1,122,441 | -0.32(-0.26%) |
Mar 20, 2023 | 124.62 | 126.45 | 124.62 | 126.45 | 1,213,812 | +1.99(+1.60%) |
Mar 17, 2023 | 125.83 | 126.19 | 123.87 | 124.46 | 1,833,011 | -1.19(-0.94%) |
Mar 16, 2023 | 124.35 | 126.18 | 123.94 | 125.64 | 1,509,847 | +0.91(+0.73%) |
Mar 15, 2023 | 123.02 | 124.79 | 122.29 | 124.73 | 1,782,016 | +0.42(+0.34%) |
Mar 14, 2023 | 123.48 | 124.98 | 123.24 | 124.31 | 1,404,974 | +1.78(+1.45%) |
Mar 13, 2023 | 121.48 | 125.39 | 121.44 | 122.53 | 1,443,864 | +0.30(+0.25%) |
Mar 10, 2023 | 124.06 | 124.65 | 122.02 | 122.23 | 1,635,602 | -1.44(-1.17%) |
Mar 09, 2023 | 125.12 | 125.57 | 123.31 | 123.67 | 1,567,029 | -0.72(-0.58%) |
Mar 08, 2023 | 124.13 | 124.54 | 123.61 | 124.39 | 1,166,221 | -0.14(-0.11%) |
Mar 07, 2023 | 127.10 | 127.61 | 124.32 | 124.53 | 1,179,548 | -2.34(-1.84%) |
Mar 06, 2023 | 127.58 | 128.02 | 126.06 | 126.86 | 1,448,873 | -0.36(-0.29%) |
Mar 03, 2023 | 126.63 | 127.26 | 126.12 | 127.22 | 1,035,068 | +0.97(+0.77%) |
Mar 02, 2023 | 123.53 | 126.57 | 123.42 | 126.25 | 1,235,926 | +2.43(+1.96%) |