Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.94 | 127.76 | 125.68 | 127.45 | 2,802,973 | +1.51(+1.20%) |
May 30, 2023 | 126.48 | 126.85 | 125.56 | 125.94 | 2,257,280 | -0.13(-0.10%) |
May 26, 2023 | 124.42 | 126.13 | 123.76 | 126.07 | 1,895,212 | +1.39(+1.12%) |
May 25, 2023 | 124.10 | 125.07 | 123.23 | 124.67 | 1,792,874 | +0.00(+0.00%) |
May 24, 2023 | 124.73 | 125.39 | 123.67 | 124.67 | 1,360,893 | +0.11(+0.09%) |
May 23, 2023 | 123.78 | 124.87 | 123.30 | 124.57 | 1,673,200 | +0.17(+0.14%) |
May 22, 2023 | 125.58 | 125.97 | 124.00 | 124.40 | 1,454,199 | -0.54(-0.43%) |
May 19, 2023 | 125.77 | 126.55 | 124.38 | 124.93 | 2,254,028 | -0.55(-0.44%) |
May 18, 2023 | 124.67 | 125.57 | 123.71 | 125.48 | 2,435,390 | +1.28(+1.03%) |
May 17, 2023 | 123.56 | 124.95 | 122.83 | 124.20 | 2,916,649 | -0.20(-0.16%) |
May 16, 2023 | 123.56 | 124.81 | 123.23 | 124.40 | 2,679,751 | +0.28(+0.22%) |
May 15, 2023 | 124.20 | 124.78 | 123.16 | 124.12 | 1,837,096 | -0.63(-0.50%) |
May 12, 2023 | 125.15 | 126.02 | 124.02 | 124.75 | 2,547,912 | +0.15(+0.12%) |
May 11, 2023 | 124.64 | 126.01 | 123.64 | 124.60 | 3,202,366 | +0.58(+0.47%) |
May 10, 2023 | 128.57 | 128.75 | 122.22 | 124.02 | 4,852,314 | -0.67(-0.53%) |
May 09, 2023 | 124.78 | 125.82 | 124.11 | 124.69 | 2,930,247 | -0.35(-0.28%) |
May 08, 2023 | 124.53 | 125.45 | 123.56 | 125.03 | 1,841,625 | +0.34(+0.27%) |
May 05, 2023 | 123.06 | 124.93 | 122.56 | 124.69 | 2,822,861 | +1.41(+1.15%) |
May 04, 2023 | 125.20 | 125.25 | 123.14 | 123.28 | 2,549,183 | -1.06(-0.86%) |
May 03, 2023 | 125.58 | 126.12 | 124.10 | 124.35 | 1,779,688 | -1.08(-0.86%) |
May 02, 2023 | 126.16 | 126.68 | 124.02 | 125.43 | 1,872,801 | -1.25(-0.99%) |
May 01, 2023 | 126.41 | 126.93 | 125.61 | 126.68 | 1,446,617 | +0.14(+0.11%) |
Apr 28, 2023 | 125.71 | 126.96 | 125.55 | 126.54 | 1,839,369 | +0.77(+0.61%) |
Apr 27, 2023 | 123.33 | 126.00 | 123.33 | 125.78 | 2,480,222 | +1.38(+1.11%) |
Apr 26, 2023 | 125.48 | 126.31 | 123.37 | 124.40 | 4,317,036 | -4.35(-3.38%) |
Apr 25, 2023 | 128.24 | 129.12 | 128.12 | 128.75 | 1,432,529 | +0.02(+0.01%) |
Apr 24, 2023 | 127.87 | 128.86 | 127.48 | 128.73 | 1,233,792 | +0.37(+0.29%) |
Apr 21, 2023 | 128.30 | 129.37 | 127.95 | 128.36 | 1,689,443 | +0.31(+0.24%) |
Apr 20, 2023 | 127.54 | 128.83 | 127.41 | 128.06 | 1,630,572 | +0.62(+0.48%) |
Apr 19, 2023 | 127.84 | 128.16 | 127.32 | 127.44 | 1,228,542 | -0.86(-0.67%) |
Apr 18, 2023 | 128.06 | 128.63 | 127.08 | 128.29 | 1,678,416 | +0.95(+0.75%) |
Apr 17, 2023 | 126.63 | 127.68 | 126.39 | 127.34 | 1,543,493 | +0.21(+0.16%) |
Apr 14, 2023 | 127.24 | 127.79 | 126.70 | 127.13 | 1,385,191 | -0.43(-0.33%) |
Apr 13, 2023 | 125.85 | 127.98 | 125.85 | 127.56 | 1,646,725 | +2.13(+1.70%) |
Apr 12, 2023 | 125.55 | 126.45 | 125.09 | 125.43 | 1,385,123 | +0.48(+0.38%) |
Apr 11, 2023 | 124.41 | 125.52 | 124.02 | 124.95 | 1,605,394 | +0.05(+0.04%) |
Apr 10, 2023 | 124.07 | 125.07 | 123.03 | 124.90 | 1,429,445 | +0.47(+0.38%) |
Apr 06, 2023 | 125.07 | 125.32 | 124.03 | 124.44 | 2,002,552 | -0.98(-0.78%) |
Apr 05, 2023 | 124.52 | 125.54 | 124.12 | 125.42 | 2,579,632 | +0.91(+0.73%) |
Apr 04, 2023 | 120.73 | 124.75 | 120.53 | 124.52 | 3,323,046 | +3.87(+3.21%) |
Apr 03, 2023 | 119.45 | 120.95 | 118.91 | 120.65 | 1,957,697 | +0.89(+0.75%) |
Mar 31, 2023 | 118.69 | 119.83 | 118.28 | 119.75 | 2,360,903 | +1.34(+1.13%) |
Mar 30, 2023 | 119.31 | 119.36 | 118.15 | 118.41 | 1,991,055 | -0.09(-0.08%) |
Mar 29, 2023 | 117.40 | 118.64 | 117.40 | 118.50 | 1,531,600 | +1.16(+0.99%) |
Mar 28, 2023 | 117.40 | 117.76 | 116.68 | 117.34 | 1,559,223 | -0.62(-0.52%) |
Mar 27, 2023 | 118.21 | 118.71 | 117.46 | 117.95 | 2,289,720 | -0.39(-0.33%) |
Mar 24, 2023 | 117.40 | 118.52 | 116.93 | 118.34 | 2,542,026 | +2.97(+2.58%) |
Mar 23, 2023 | 113.13 | 115.93 | 113.01 | 115.37 | 2,450,405 | +2.86(+2.54%) |
Mar 22, 2023 | 113.63 | 114.44 | 112.49 | 112.51 | 2,280,101 | -1.77(-1.55%) |
Mar 21, 2023 | 112.46 | 114.48 | 112.46 | 114.28 | 2,443,099 | +1.41(+1.25%) |
Mar 20, 2023 | 112.36 | 113.62 | 112.36 | 112.86 | 1,735,702 | +0.17(+0.15%) |
Mar 17, 2023 | 112.99 | 113.35 | 112.33 | 112.69 | 3,095,633 | -0.18(-0.16%) |
Mar 16, 2023 | 110.75 | 113.13 | 110.75 | 112.87 | 2,122,844 | +2.14(+1.93%) |
Mar 15, 2023 | 110.75 | 111.38 | 110.08 | 110.74 | 2,819,658 | -0.10(-0.09%) |
Mar 14, 2023 | 110.12 | 111.41 | 109.57 | 110.84 | 2,156,911 | +1.40(+1.28%) |
Mar 13, 2023 | 108.90 | 110.33 | 107.90 | 109.43 | 2,677,982 | +0.88(+0.81%) |
Mar 10, 2023 | 109.96 | 111.24 | 108.29 | 108.56 | 2,915,259 | -1.26(-1.15%) |
Mar 09, 2023 | 111.52 | 112.14 | 109.67 | 109.82 | 2,358,283 | -1.81(-1.62%) |
Mar 08, 2023 | 111.61 | 111.87 | 111.14 | 111.63 | 1,212,165 | +0.14(+0.12%) |
Mar 07, 2023 | 112.54 | 112.97 | 110.95 | 111.49 | 1,882,544 | -1.04(-0.93%) |
Mar 06, 2023 | 112.34 | 113.73 | 112.01 | 112.54 | 1,870,923 | +0.04(+0.04%) |
Mar 03, 2023 | 112.12 | 112.55 | 111.40 | 112.50 | 1,609,843 | +0.85(+0.77%) |
Mar 02, 2023 | 109.77 | 112.01 | 109.76 | 111.64 | 2,425,046 | +1.87(+1.70%) |