Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 105.58 | 108.19 | 105.58 | 107.47 | 14,962,038 | +1.21(+1.14%) |
May 30, 2023 | 107.20 | 107.76 | 106.07 | 106.26 | 7,981,551 | -1.85(-1.71%) |
May 26, 2023 | 109.02 | 110.18 | 107.70 | 108.11 | 6,552,845 | -1.20(-1.10%) |
May 25, 2023 | 110.48 | 110.48 | 108.13 | 109.31 | 7,232,807 | -1.27(-1.14%) |
May 24, 2023 | 111.07 | 111.28 | 109.55 | 110.58 | 4,632,876 | +0.32(+0.29%) |
May 23, 2023 | 110.94 | 111.73 | 110.04 | 110.25 | 7,944,583 | -1.19(-1.07%) |
May 22, 2023 | 112.41 | 113.96 | 111.28 | 111.44 | 5,760,778 | -0.97(-0.87%) |
May 19, 2023 | 111.28 | 113.14 | 111.06 | 112.41 | 7,856,297 | +1.45(+1.31%) |
May 18, 2023 | 111.10 | 112.01 | 110.31 | 110.96 | 6,613,227 | -0.74(-0.66%) |
May 17, 2023 | 113.27 | 113.55 | 110.46 | 111.70 | 7,407,493 | -1.29(-1.14%) |
May 16, 2023 | 112.79 | 113.65 | 112.22 | 112.99 | 4,395,276 | -0.28(-0.25%) |
May 15, 2023 | 114.02 | 114.61 | 112.41 | 113.27 | 5,852,282 | -0.75(-0.66%) |
May 12, 2023 | 114.86 | 115.39 | 113.59 | 114.02 | 5,378,897 | -0.40(-0.35%) |
May 11, 2023 | 114.45 | 114.65 | 113.28 | 114.42 | 5,749,889 | -0.34(-0.30%) |
May 10, 2023 | 114.28 | 115.02 | 113.32 | 114.76 | 5,758,833 | +0.46(+0.40%) |
May 09, 2023 | 115.10 | 115.47 | 114.22 | 114.30 | 5,068,260 | -0.92(-0.80%) |
May 08, 2023 | 113.96 | 115.29 | 113.34 | 115.23 | 5,297,979 | +0.68(+0.60%) |
May 05, 2023 | 114.25 | 114.75 | 113.46 | 114.55 | 4,658,303 | +0.30(+0.26%) |
May 04, 2023 | 114.86 | 114.86 | 113.39 | 114.24 | 6,667,466 | -0.83(-0.72%) |
May 03, 2023 | 115.20 | 116.46 | 114.79 | 115.07 | 6,922,947 | +0.32(+0.28%) |
May 02, 2023 | 113.56 | 115.24 | 112.73 | 114.75 | 8,398,733 | +1.51(+1.33%) |
May 01, 2023 | 112.72 | 113.50 | 112.20 | 113.24 | 5,382,243 | +0.85(+0.75%) |
Apr 28, 2023 | 111.31 | 112.45 | 110.44 | 112.39 | 8,437,666 | +0.30(+0.27%) |
Apr 27, 2023 | 111.55 | 112.29 | 107.71 | 112.09 | 10,247,887 | +1.68(+1.53%) |
Apr 26, 2023 | 112.13 | 112.13 | 109.72 | 110.41 | 6,958,370 | -3.02(-2.66%) |
Apr 25, 2023 | 113.11 | 113.75 | 112.82 | 113.43 | 5,817,329 | +0.58(+0.51%) |
Apr 24, 2023 | 112.56 | 113.18 | 111.71 | 112.85 | 4,416,472 | +0.55(+0.49%) |
Apr 21, 2023 | 111.81 | 112.57 | 111.54 | 112.30 | 6,733,905 | +1.17(+1.05%) |
Apr 20, 2023 | 111.14 | 111.47 | 109.99 | 111.13 | 4,785,185 | +0.04(+0.04%) |
Apr 19, 2023 | 111.44 | 112.32 | 110.97 | 111.09 | 4,811,484 | -0.68(-0.61%) |
Apr 18, 2023 | 111.43 | 112.05 | 110.70 | 111.77 | 5,603,553 | -0.17(-0.16%) |
Apr 17, 2023 | 112.61 | 113.34 | 111.16 | 111.95 | 6,754,901 | -0.29(-0.26%) |
Apr 14, 2023 | 112.66 | 113.08 | 111.61 | 112.24 | 5,142,066 | -0.26(-0.23%) |
Apr 13, 2023 | 111.91 | 112.74 | 110.62 | 112.50 | 7,532,403 | +1.78(+1.61%) |
Apr 12, 2023 | 109.26 | 111.27 | 108.90 | 110.72 | 6,304,612 | +1.23(+1.12%) |
Apr 11, 2023 | 109.72 | 110.29 | 109.33 | 109.49 | 5,794,187 | -0.12(-0.11%) |
Apr 10, 2023 | 109.95 | 110.08 | 108.21 | 109.61 | 6,622,849 | +0.27(+0.25%) |
Apr 06, 2023 | 109.99 | 111.12 | 108.67 | 109.34 | 7,083,148 | +0.41(+0.38%) |
Apr 05, 2023 | 106.98 | 109.35 | 106.66 | 108.93 | 8,224,669 | +3.00(+2.83%) |
Apr 04, 2023 | 105.81 | 106.43 | 105.28 | 105.93 | 6,275,370 | -0.04(-0.04%) |
Apr 03, 2023 | 103.13 | 106.56 | 102.76 | 105.97 | 7,154,648 | +2.41(+2.33%) |
Mar 31, 2023 | 103.40 | 103.69 | 102.71 | 103.56 | 7,380,812 | +0.46(+0.44%) |
Mar 30, 2023 | 102.32 | 103.37 | 101.76 | 103.10 | 5,154,656 | +0.97(+0.95%) |
Mar 29, 2023 | 102.81 | 103.05 | 101.75 | 102.13 | 6,482,005 | -0.59(-0.58%) |
Mar 28, 2023 | 103.77 | 104.18 | 102.63 | 102.72 | 6,862,289 | -1.36(-1.31%) |
Mar 27, 2023 | 103.25 | 104.74 | 103.17 | 104.08 | 7,802,368 | +2.07(+2.03%) |
Mar 24, 2023 | 101.32 | 102.21 | 99.71 | 102.01 | 6,844,107 | +0.56(+0.55%) |
Mar 23, 2023 | 101.33 | 101.84 | 100.70 | 101.45 | 6,985,240 | -0.17(-0.16%) |
Mar 22, 2023 | 102.66 | 103.18 | 101.61 | 101.62 | 5,919,696 | -1.11(-1.08%) |
Mar 21, 2023 | 103.18 | 103.59 | 101.97 | 102.73 | 11,887,800 | -0.30(-0.29%) |
Mar 20, 2023 | 102.03 | 104.06 | 102.03 | 103.03 | 13,222,711 | +1.70(+1.68%) |
Mar 17, 2023 | 104.30 | 104.45 | 100.73 | 101.33 | 27,124,440 | -3.15(-3.02%) |
Mar 16, 2023 | 103.66 | 104.84 | 101.45 | 104.48 | 9,700,420 | -0.28(-0.27%) |
Mar 15, 2023 | 103.64 | 105.15 | 102.76 | 104.76 | 11,240,279 | +0.64(+0.62%) |
Mar 14, 2023 | 102.64 | 104.28 | 101.74 | 104.12 | 10,296,811 | +1.92(+1.88%) |
Mar 13, 2023 | 100.99 | 105.21 | 100.92 | 102.20 | 11,064,512 | -1.89(-1.82%) |
Mar 10, 2023 | 103.86 | 107.03 | 103.76 | 104.10 | 10,074,519 | +0.09(+0.08%) |
Mar 09, 2023 | 105.66 | 106.23 | 103.54 | 104.01 | 6,044,118 | -0.66(-0.63%) |
Mar 08, 2023 | 107.23 | 107.57 | 104.00 | 104.67 | 8,730,393 | -2.89(-2.69%) |
Mar 07, 2023 | 108.04 | 108.44 | 107.02 | 107.56 | 14,280,514 | +0.16(+0.15%) |
Mar 06, 2023 | 104.07 | 107.53 | 103.87 | 107.39 | 18,385,750 | +4.08(+3.95%) |
Mar 03, 2023 | 103.79 | 103.81 | 102.59 | 103.31 | 6,335,684 | -0.13(-0.12%) |
Mar 02, 2023 | 103.07 | 103.79 | 102.56 | 103.44 | 5,302,318 | +0.35(+0.34%) |