Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 119.58 | 119.92 | 118.00 | 118.73 | 342,660 | -1.02(-0.85%) |
May 30, 2023 | 120.47 | 120.66 | 119.38 | 119.75 | 753,974 | -4.21(-3.39%) |
May 26, 2023 | 123.38 | 124.13 | 123.33 | 123.96 | 174,312 | +0.73(+0.59%) |
May 25, 2023 | 122.52 | 123.29 | 122.03 | 123.23 | 179,893 | -0.44(-0.36%) |
May 24, 2023 | 124.00 | 124.39 | 123.64 | 123.67 | 162,022 | -0.88(-0.71%) |
May 23, 2023 | 125.36 | 125.36 | 124.46 | 124.55 | 178,905 | -0.81(-0.65%) |
May 22, 2023 | 126.01 | 126.17 | 125.34 | 125.36 | 128,713 | -1.26(-1.00%) |
May 19, 2023 | 126.04 | 126.88 | 125.99 | 126.62 | 161,105 | +0.47(+0.37%) |
May 18, 2023 | 125.75 | 127.22 | 125.30 | 126.15 | 188,766 | -0.09(-0.07%) |
May 17, 2023 | 126.37 | 126.52 | 125.64 | 126.24 | 177,676 | -1.31(-1.03%) |
May 16, 2023 | 127.80 | 128.06 | 127.28 | 127.55 | 127,700 | -0.73(-0.57%) |
May 15, 2023 | 128.65 | 128.68 | 127.92 | 128.28 | 114,130 | +0.02(+0.02%) |
May 12, 2023 | 128.24 | 128.56 | 127.70 | 128.26 | 125,095 | -0.66(-0.51%) |
May 11, 2023 | 128.15 | 128.92 | 127.67 | 128.92 | 207,534 | +0.32(+0.25%) |
May 10, 2023 | 129.38 | 129.45 | 128.10 | 128.59 | 265,087 | -2.02(-1.54%) |
May 09, 2023 | 130.19 | 130.75 | 130.10 | 130.61 | 140,489 | -0.20(-0.15%) |
May 08, 2023 | 130.77 | 130.98 | 130.56 | 130.81 | 133,398 | +0.11(+0.08%) |
May 05, 2023 | 129.85 | 130.72 | 129.50 | 130.70 | 166,300 | +0.31(+0.24%) |
May 04, 2023 | 130.11 | 130.86 | 129.83 | 130.39 | 163,721 | -0.21(-0.16%) |
May 03, 2023 | 130.38 | 131.64 | 130.00 | 130.60 | 205,048 | +1.77(+1.38%) |
May 02, 2023 | 127.64 | 128.83 | 127.50 | 128.83 | 164,071 | +1.03(+0.81%) |
May 01, 2023 | 126.37 | 128.50 | 126.37 | 127.80 | 153,715 | -0.46(-0.36%) |
Apr 28, 2023 | 128.35 | 128.79 | 127.68 | 128.26 | 135,836 | +0.74(+0.58%) |
Apr 27, 2023 | 127.34 | 127.63 | 126.73 | 127.52 | 153,192 | -1.19(-0.92%) |
Apr 26, 2023 | 129.49 | 129.66 | 128.64 | 128.71 | 148,169 | -0.10(-0.08%) |
Apr 25, 2023 | 129.07 | 129.71 | 128.80 | 128.81 | 257,268 | -0.56(-0.43%) |
Apr 24, 2023 | 128.44 | 129.37 | 128.23 | 129.37 | 315,742 | -0.08(-0.06%) |
Apr 21, 2023 | 129.50 | 130.10 | 127.57 | 129.45 | 189,449 | +1.45(+1.13%) |
Apr 20, 2023 | 128.26 | 128.60 | 127.77 | 128.00 | 120,485 | +1.04(+0.82%) |
Apr 19, 2023 | 126.94 | 127.36 | 126.78 | 126.96 | 115,018 | +0.06(+0.05%) |
Apr 18, 2023 | 126.32 | 127.09 | 126.24 | 126.90 | 131,553 | +0.60(+0.48%) |
Apr 17, 2023 | 126.53 | 126.95 | 126.07 | 126.30 | 152,302 | +0.20(+0.16%) |
Apr 14, 2023 | 126.44 | 126.97 | 125.86 | 126.10 | 171,632 | +0.13(+0.10%) |
Apr 13, 2023 | 125.85 | 126.22 | 125.52 | 125.97 | 159,429 | +0.40(+0.32%) |
Apr 12, 2023 | 125.85 | 126.24 | 125.53 | 125.57 | 462,838 | +0.23(+0.18%) |
Apr 11, 2023 | 124.89 | 125.71 | 124.76 | 125.34 | 256,011 | +0.12(+0.10%) |
Apr 10, 2023 | 122.12 | 125.26 | 122.12 | 125.22 | 214,970 | -0.53(-0.42%) |
Apr 06, 2023 | 125.39 | 126.15 | 125.29 | 125.75 | 288,435 | +1.35(+1.09%) |
Apr 05, 2023 | 124.09 | 124.80 | 124.01 | 124.40 | 259,174 | +1.89(+1.54%) |
Apr 04, 2023 | 122.09 | 123.02 | 122.08 | 122.51 | 149,157 | -0.49(-0.40%) |
Apr 03, 2023 | 122.02 | 123.05 | 121.72 | 123.00 | 192,271 | +1.31(+1.08%) |
Mar 31, 2023 | 121.28 | 122.14 | 121.22 | 121.69 | 208,792 | +0.79(+0.65%) |
Mar 30, 2023 | 121.08 | 121.44 | 120.71 | 120.90 | 274,431 | -0.87(-0.71%) |
Mar 29, 2023 | 121.50 | 121.95 | 121.14 | 121.77 | 191,656 | +1.96(+1.64%) |
Mar 28, 2023 | 120.73 | 120.82 | 119.67 | 119.81 | 204,317 | -0.03(-0.03%) |
Mar 27, 2023 | 119.52 | 119.89 | 119.09 | 119.84 | 185,661 | +0.25(+0.20%) |
Mar 24, 2023 | 119.79 | 120.06 | 119.16 | 119.60 | 213,562 | +0.54(+0.45%) |
Mar 23, 2023 | 119.38 | 119.90 | 118.57 | 119.06 | 167,952 | +0.53(+0.45%) |
Mar 22, 2023 | 118.63 | 119.70 | 118.37 | 118.53 | 202,530 | +1.39(+1.19%) |
Mar 21, 2023 | 117.41 | 117.62 | 116.57 | 117.14 | 273,763 | -0.42(-0.36%) |
Mar 20, 2023 | 117.06 | 117.92 | 116.84 | 117.56 | 150,767 | -0.15(-0.13%) |
Mar 17, 2023 | 117.41 | 118.09 | 117.09 | 117.71 | 146,627 | -0.50(-0.42%) |
Mar 16, 2023 | 117.52 | 118.45 | 117.36 | 118.20 | 216,873 | +2.36(+2.03%) |
Mar 15, 2023 | 115.70 | 116.57 | 115.24 | 115.85 | 190,477 | -1.34(-1.14%) |
Mar 14, 2023 | 117.10 | 117.19 | 116.32 | 117.19 | 266,083 | +0.59(+0.51%) |
Mar 13, 2023 | 116.55 | 117.59 | 116.42 | 116.60 | 235,493 | +2.93(+2.58%) |
Mar 10, 2023 | 114.68 | 115.00 | 113.50 | 113.67 | 218,375 | +1.54(+1.37%) |
Mar 09, 2023 | 112.93 | 113.19 | 112.01 | 112.13 | 218,688 | +0.22(+0.20%) |
Mar 08, 2023 | 111.69 | 112.21 | 111.14 | 111.91 | 196,822 | +0.42(+0.38%) |
Mar 07, 2023 | 112.32 | 112.62 | 111.43 | 111.48 | 189,496 | -1.09(-0.97%) |
Mar 06, 2023 | 112.87 | 113.37 | 112.44 | 112.57 | 205,266 | -2.35(-2.04%) |
Mar 03, 2023 | 114.21 | 114.92 | 113.99 | 114.92 | 191,168 | +0.43(+0.38%) |
Mar 02, 2023 | 113.45 | 114.74 | 113.44 | 114.49 | 840,656 | +2.09(+1.86%) |