Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 114.89 | 114.91 | 114.22 | 114.49 | 31,486 | -0.75(-0.65%) |
May 30, 2023 | 115.82 | 115.82 | 114.95 | 115.24 | 23,735 | -0.01(-0.01%) |
May 26, 2023 | 114.08 | 115.45 | 114.08 | 115.25 | 43,411 | +1.25(+1.10%) |
May 25, 2023 | 113.80 | 114.25 | 113.46 | 114.00 | 32,787 | +0.88(+0.78%) |
May 24, 2023 | 113.65 | 113.65 | 113.00 | 113.12 | 44,313 | -0.94(-0.82%) |
May 23, 2023 | 114.86 | 114.93 | 113.98 | 114.06 | 25,583 | -1.11(-0.97%) |
May 22, 2023 | 115.18 | 115.47 | 115.03 | 115.17 | 36,422 | +0.03(+0.03%) |
May 19, 2023 | 115.52 | 115.73 | 114.97 | 115.14 | 93,082 | -0.19(-0.17%) |
May 18, 2023 | 114.43 | 115.36 | 114.31 | 115.34 | 28,207 | +0.87(+0.76%) |
May 17, 2023 | 113.94 | 114.66 | 113.54 | 114.47 | 35,659 | +1.11(+0.98%) |
May 16, 2023 | 113.88 | 113.88 | 113.33 | 113.36 | 52,343 | -0.87(-0.76%) |
May 15, 2023 | 114.02 | 114.42 | 113.70 | 114.22 | 66,031 | +0.25(+0.22%) |
May 12, 2023 | 114.22 | 114.22 | 113.34 | 113.97 | 15,775 | -0.03(-0.03%) |
May 11, 2023 | 113.70 | 114.06 | 113.58 | 114.00 | 19,342 | -0.22(-0.20%) |
May 10, 2023 | 114.42 | 114.70 | 113.34 | 114.22 | 25,408 | +0.43(+0.38%) |
May 09, 2023 | 113.88 | 114.08 | 113.80 | 113.80 | 23,084 | -0.45(-0.39%) |
May 08, 2023 | 114.38 | 114.38 | 114.04 | 114.24 | 15,942 | +0.02(+0.02%) |
May 05, 2023 | 113.26 | 114.54 | 113.26 | 114.22 | 36,384 | +1.60(+1.42%) |
May 04, 2023 | 113.00 | 113.00 | 112.32 | 112.62 | 18,795 | -0.94(-0.83%) |
May 03, 2023 | 114.55 | 114.64 | 113.56 | 113.56 | 16,597 | -0.56(-0.49%) |
May 02, 2023 | 114.92 | 114.98 | 113.51 | 114.12 | 16,102 | -1.37(-1.18%) |
May 01, 2023 | 115.08 | 115.83 | 115.08 | 115.48 | 30,161 | +0.31(+0.27%) |
Apr 28, 2023 | 114.12 | 115.22 | 114.12 | 115.17 | 20,878 | +0.95(+0.83%) |
Apr 27, 2023 | 112.97 | 114.24 | 112.96 | 114.22 | 10,920 | +2.12(+1.89%) |
Apr 26, 2023 | 113.09 | 113.09 | 111.91 | 112.10 | 77,240 | -0.88(-0.78%) |
Apr 25, 2023 | 114.23 | 114.23 | 112.98 | 112.98 | 28,010 | -1.51(-1.32%) |
Apr 24, 2023 | 114.39 | 114.60 | 114.24 | 114.50 | 10,041 | +0.15(+0.13%) |
Apr 21, 2023 | 114.45 | 114.45 | 113.99 | 114.35 | 28,274 | +0.13(+0.12%) |
Apr 20, 2023 | 114.06 | 114.52 | 113.94 | 114.22 | 16,881 | -0.44(-0.38%) |
Apr 19, 2023 | 114.40 | 114.72 | 114.39 | 114.65 | 17,085 | -0.23(-0.20%) |
Apr 18, 2023 | 115.20 | 115.20 | 114.57 | 114.89 | 36,996 | +0.01(+0.01%) |
Apr 17, 2023 | 114.47 | 114.88 | 114.18 | 114.88 | 14,684 | +0.34(+0.30%) |
Apr 14, 2023 | 114.74 | 115.19 | 113.97 | 114.54 | 28,892 | -0.26(-0.23%) |
Apr 13, 2023 | 114.07 | 114.89 | 113.65 | 114.80 | 25,037 | +1.12(+0.99%) |
Apr 12, 2023 | 114.53 | 114.53 | 113.58 | 113.68 | 23,186 | -0.36(-0.32%) |
Apr 11, 2023 | 113.82 | 114.40 | 113.82 | 114.04 | 50,248 | +0.19(+0.16%) |
Apr 10, 2023 | 112.97 | 113.85 | 112.94 | 113.85 | 58,978 | +0.19(+0.17%) |
Apr 06, 2023 | 112.89 | 113.71 | 112.89 | 113.66 | 64,904 | +0.37(+0.33%) |
Apr 05, 2023 | 113.26 | 113.36 | 112.87 | 113.29 | 49,492 | +0.09(+0.08%) |
Apr 04, 2023 | 113.67 | 114.01 | 112.86 | 113.20 | 36,053 | -0.58(-0.51%) |
Apr 03, 2023 | 113.31 | 113.81 | 113.16 | 113.78 | 27,980 | +0.52(+0.46%) |
Mar 31, 2023 | 111.95 | 113.33 | 111.95 | 113.26 | 19,071 | +1.42(+1.27%) |
Mar 30, 2023 | 111.78 | 111.91 | 111.37 | 111.84 | 35,874 | +0.62(+0.56%) |
Mar 29, 2023 | 110.84 | 111.30 | 110.72 | 111.22 | 22,006 | +1.35(+1.23%) |
Mar 28, 2023 | 109.80 | 110.16 | 109.46 | 109.87 | 50,628 | -0.15(-0.13%) |
Mar 27, 2023 | 110.48 | 110.48 | 109.93 | 110.01 | 26,014 | +0.17(+0.15%) |
Mar 24, 2023 | 108.45 | 109.85 | 108.32 | 109.85 | 51,555 | +0.78(+0.72%) |
Mar 23, 2023 | 109.37 | 110.31 | 108.46 | 109.07 | 41,752 | +0.46(+0.42%) |
Mar 22, 2023 | 110.24 | 110.94 | 108.61 | 108.61 | 14,558 | -1.57(-1.43%) |
Mar 21, 2023 | 110.18 | 110.39 | 109.57 | 110.18 | 48,677 | +0.86(+0.79%) |
Mar 20, 2023 | 108.29 | 109.48 | 108.29 | 109.32 | 133,802 | +1.06(+0.98%) |
Mar 17, 2023 | 109.11 | 109.26 | 108.01 | 108.25 | 30,486 | -1.15(-1.05%) |
Mar 16, 2023 | 107.18 | 109.44 | 107.14 | 109.40 | 76,571 | +1.76(+1.64%) |
Mar 15, 2023 | 106.93 | 107.77 | 106.59 | 107.64 | 53,958 | -0.65(-0.60%) |
Mar 14, 2023 | 108.02 | 108.56 | 107.10 | 108.29 | 29,068 | +1.57(+1.47%) |
Mar 13, 2023 | 106.04 | 107.88 | 105.96 | 106.72 | 17,366 | -0.11(-0.10%) |
Mar 10, 2023 | 107.68 | 108.53 | 106.47 | 106.83 | 21,234 | -1.46(-1.34%) |
Mar 09, 2023 | 110.25 | 110.47 | 108.14 | 108.28 | 19,938 | -1.79(-1.62%) |
Mar 08, 2023 | 109.87 | 110.19 | 109.53 | 110.07 | 30,978 | +0.20(+0.18%) |
Mar 07, 2023 | 111.48 | 111.49 | 109.76 | 109.88 | 17,206 | -1.60(-1.44%) |
Mar 06, 2023 | 111.55 | 112.00 | 111.37 | 111.48 | 58,982 | +0.17(+0.15%) |
Mar 03, 2023 | 110.24 | 111.38 | 110.08 | 111.31 | 25,197 | +1.48(+1.34%) |
Mar 02, 2023 | 108.63 | 110.00 | 108.51 | 109.84 | 29,044 | +0.89(+0.82%) |