Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.49 | 125.39 | 123.47 | 124.57 | 11,964,420 | -0.86(-0.69%) |
May 30, 2023 | 125.50 | 126.00 | 124.25 | 125.43 | 3,861,399 | +0.57(+0.46%) |
May 26, 2023 | 123.08 | 125.60 | 122.84 | 124.86 | 5,793,891 | +2.06(+1.68%) |
May 25, 2023 | 121.68 | 123.25 | 121.10 | 122.79 | 4,235,957 | +1.05(+0.86%) |
May 24, 2023 | 123.82 | 123.90 | 121.54 | 121.75 | 4,039,572 | -2.42(-1.95%) |
May 23, 2023 | 123.26 | 125.05 | 123.15 | 124.17 | 4,740,444 | +0.66(+0.53%) |
May 22, 2023 | 123.51 | 124.18 | 123.17 | 123.51 | 2,897,294 | +0.23(+0.19%) |
May 19, 2023 | 122.82 | 124.28 | 122.59 | 123.28 | 4,445,790 | +1.08(+0.88%) |
May 18, 2023 | 121.38 | 122.55 | 121.27 | 122.20 | 3,936,550 | +0.43(+0.35%) |
May 17, 2023 | 120.06 | 121.91 | 119.61 | 121.78 | 4,660,855 | +2.18(+1.82%) |
May 16, 2023 | 119.49 | 119.98 | 118.62 | 119.60 | 2,837,695 | +0.10(+0.08%) |
May 15, 2023 | 119.15 | 119.82 | 118.51 | 119.50 | 3,009,489 | +0.50(+0.42%) |
May 12, 2023 | 117.61 | 119.02 | 117.32 | 119.00 | 4,712,298 | +1.88(+1.61%) |
May 11, 2023 | 118.20 | 118.42 | 116.78 | 117.12 | 3,556,881 | -1.08(-0.92%) |
May 10, 2023 | 118.17 | 118.66 | 117.31 | 118.20 | 4,324,311 | +0.82(+0.70%) |
May 09, 2023 | 118.08 | 118.15 | 117.12 | 117.38 | 4,685,278 | -0.55(-0.47%) |
May 08, 2023 | 118.27 | 118.43 | 117.12 | 117.93 | 3,831,868 | -0.24(-0.20%) |
May 05, 2023 | 117.65 | 118.60 | 117.36 | 118.17 | 5,202,581 | +1.03(+0.88%) |
May 04, 2023 | 117.58 | 118.05 | 116.36 | 117.14 | 4,674,395 | -0.84(-0.71%) |
May 03, 2023 | 119.90 | 120.00 | 117.80 | 117.98 | 4,764,662 | -1.63(-1.37%) |
May 02, 2023 | 120.70 | 120.84 | 117.81 | 119.61 | 4,651,265 | -0.89(-0.74%) |
May 01, 2023 | 120.75 | 121.13 | 120.47 | 120.50 | 2,850,261 | -0.31(-0.25%) |
Apr 28, 2023 | 120.97 | 121.61 | 120.07 | 120.81 | 5,295,999 | -0.53(-0.44%) |
Apr 27, 2023 | 120.77 | 121.39 | 119.89 | 121.34 | 3,353,342 | +1.07(+0.89%) |
Apr 26, 2023 | 120.23 | 120.94 | 119.57 | 120.27 | 4,390,658 | -0.04(-0.03%) |
Apr 25, 2023 | 119.36 | 120.60 | 119.23 | 120.31 | 4,472,311 | +0.47(+0.39%) |
Apr 24, 2023 | 119.98 | 120.46 | 119.04 | 119.84 | 4,231,065 | -0.31(-0.26%) |
Apr 21, 2023 | 120.42 | 121.08 | 119.72 | 120.16 | 7,037,365 | -0.60(-0.50%) |
Apr 20, 2023 | 124.38 | 125.17 | 120.26 | 120.76 | 10,200,214 | +0.04(+0.03%) |
Apr 19, 2023 | 120.89 | 121.35 | 119.75 | 120.72 | 7,315,665 | -1.39(-1.14%) |
Apr 18, 2023 | 122.46 | 122.98 | 121.70 | 122.12 | 3,341,357 | -0.04(-0.03%) |
Apr 17, 2023 | 122.61 | 123.01 | 121.18 | 122.15 | 3,832,336 | -0.31(-0.25%) |
Apr 14, 2023 | 122.77 | 124.08 | 121.67 | 122.46 | 4,374,521 | +0.23(+0.19%) |
Apr 13, 2023 | 122.34 | 122.70 | 120.42 | 122.23 | 5,881,969 | -0.61(-0.50%) |
Apr 12, 2023 | 124.62 | 125.08 | 122.49 | 122.84 | 4,140,754 | -1.80(-1.44%) |
Apr 11, 2023 | 124.79 | 125.29 | 124.41 | 124.64 | 3,277,588 | -0.58(-0.47%) |
Apr 10, 2023 | 124.08 | 125.27 | 123.51 | 125.22 | 2,734,882 | +0.51(+0.41%) |
Apr 06, 2023 | 126.30 | 126.72 | 124.54 | 124.72 | 3,192,072 | -1.57(-1.24%) |
Apr 05, 2023 | 125.55 | 126.73 | 125.55 | 126.28 | 3,033,188 | +0.52(+0.41%) |
Apr 04, 2023 | 126.14 | 126.29 | 125.09 | 125.77 | 3,538,754 | -0.44(-0.35%) |
Apr 03, 2023 | 125.17 | 126.73 | 124.97 | 126.21 | 4,018,133 | +0.93(+0.74%) |
Mar 31, 2023 | 123.73 | 125.41 | 123.68 | 125.28 | 4,734,555 | +1.79(+1.45%) |
Mar 30, 2023 | 124.39 | 125.65 | 123.38 | 123.49 | 3,726,403 | -0.47(-0.38%) |
Mar 29, 2023 | 124.35 | 124.57 | 123.45 | 123.96 | 3,432,016 | +0.35(+0.29%) |
Mar 28, 2023 | 123.45 | 123.91 | 123.09 | 123.61 | 3,022,966 | +0.03(+0.02%) |
Mar 27, 2023 | 120.86 | 124.48 | 120.86 | 123.58 | 6,825,930 | +3.84(+3.21%) |
Mar 24, 2023 | 117.89 | 119.84 | 117.43 | 119.74 | 3,989,484 | +1.83(+1.56%) |
Mar 23, 2023 | 118.32 | 119.39 | 117.17 | 117.90 | 4,867,513 | -0.65(-0.55%) |
Mar 22, 2023 | 121.37 | 121.58 | 118.51 | 118.55 | 3,713,384 | -2.41(-1.99%) |
Mar 21, 2023 | 121.28 | 121.51 | 120.09 | 120.96 | 4,034,807 | +0.60(+0.50%) |
Mar 20, 2023 | 118.80 | 120.56 | 118.69 | 120.36 | 4,813,769 | +2.15(+1.82%) |
Mar 17, 2023 | 118.58 | 119.00 | 117.48 | 118.21 | 39,134,868 | -0.97(-0.81%) |
Mar 16, 2023 | 117.51 | 119.29 | 116.52 | 119.17 | 6,738,460 | +1.36(+1.15%) |
Mar 15, 2023 | 117.54 | 117.88 | 116.31 | 117.81 | 6,265,363 | -1.31(-1.10%) |
Mar 14, 2023 | 120.88 | 121.03 | 117.74 | 119.12 | 8,491,051 | -0.89(-0.74%) |
Mar 13, 2023 | 119.60 | 122.51 | 119.32 | 120.01 | 8,567,618 | +0.12(+0.10%) |
Mar 10, 2023 | 120.53 | 121.65 | 119.58 | 119.89 | 6,268,791 | -0.68(-0.56%) |
Mar 09, 2023 | 122.61 | 122.83 | 120.40 | 120.57 | 5,731,790 | -1.81(-1.48%) |
Mar 08, 2023 | 122.78 | 123.03 | 121.89 | 122.37 | 2,914,777 | -0.19(-0.16%) |
Mar 07, 2023 | 124.50 | 124.64 | 122.51 | 122.56 | 3,691,836 | -1.85(-1.49%) |
Mar 06, 2023 | 123.89 | 125.06 | 123.85 | 124.42 | 3,278,255 | +0.52(+0.42%) |
Mar 03, 2023 | 123.62 | 124.15 | 123.06 | 123.89 | 2,992,952 | +0.68(+0.55%) |
Mar 02, 2023 | 122.70 | 123.49 | 122.05 | 123.22 | 3,495,017 | +0.71(+0.58%) |