Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 115.66 | 115.68 | 114.98 | 115.26 | 31,276 | -0.76(-0.65%) |
May 30, 2023 | 116.59 | 116.59 | 115.72 | 116.02 | 23,576 | -0.01(-0.01%) |
May 26, 2023 | 114.84 | 116.22 | 114.84 | 116.02 | 43,122 | +1.26(+1.10%) |
May 25, 2023 | 114.56 | 115.02 | 114.22 | 114.77 | 32,569 | +0.89(+0.78%) |
May 24, 2023 | 114.41 | 114.41 | 113.76 | 113.88 | 44,017 | -0.95(-0.82%) |
May 23, 2023 | 115.63 | 115.70 | 114.75 | 114.83 | 25,413 | -1.12(-0.97%) |
May 22, 2023 | 115.96 | 116.24 | 115.80 | 115.95 | 36,179 | +0.03(+0.03%) |
May 19, 2023 | 116.30 | 116.51 | 115.74 | 115.92 | 92,460 | -0.20(-0.17%) |
May 18, 2023 | 115.20 | 116.13 | 115.08 | 116.11 | 28,019 | +0.88(+0.76%) |
May 17, 2023 | 114.71 | 115.43 | 114.30 | 115.24 | 35,421 | +1.12(+0.98%) |
May 16, 2023 | 114.65 | 114.65 | 114.10 | 114.12 | 51,994 | -0.88(-0.76%) |
May 15, 2023 | 114.78 | 115.18 | 114.46 | 114.99 | 65,590 | +0.26(+0.22%) |
May 12, 2023 | 114.98 | 114.98 | 114.10 | 114.74 | 15,670 | -0.03(-0.03%) |
May 11, 2023 | 114.47 | 114.82 | 114.34 | 114.77 | 19,213 | -0.23(-0.20%) |
May 10, 2023 | 115.19 | 115.47 | 114.11 | 114.99 | 25,239 | +0.43(+0.38%) |
May 09, 2023 | 114.65 | 114.84 | 114.56 | 114.56 | 22,930 | -0.45(-0.39%) |
May 08, 2023 | 115.15 | 115.15 | 114.81 | 115.01 | 15,836 | +0.02(+0.02%) |
May 05, 2023 | 114.02 | 115.31 | 114.02 | 114.99 | 36,142 | +1.61(+1.42%) |
May 04, 2023 | 113.76 | 113.76 | 113.07 | 113.38 | 18,669 | -0.94(-0.83%) |
May 03, 2023 | 115.32 | 115.42 | 114.32 | 114.32 | 16,486 | -0.56(-0.49%) |
May 02, 2023 | 115.69 | 115.75 | 114.27 | 114.88 | 15,994 | -1.38(-1.18%) |
May 01, 2023 | 115.86 | 116.61 | 115.86 | 116.26 | 29,960 | +0.31(+0.27%) |
Apr 28, 2023 | 114.88 | 116.00 | 114.88 | 115.95 | 20,739 | +0.95(+0.83%) |
Apr 27, 2023 | 113.73 | 115.01 | 113.72 | 114.99 | 10,847 | +2.14(+1.89%) |
Apr 26, 2023 | 113.85 | 113.85 | 112.66 | 112.86 | 76,725 | -0.89(-0.78%) |
Apr 25, 2023 | 115.00 | 115.00 | 113.74 | 113.74 | 27,823 | -1.52(-1.32%) |
Apr 24, 2023 | 115.16 | 115.36 | 115.01 | 115.27 | 9,974 | +0.15(+0.13%) |
Apr 21, 2023 | 115.22 | 115.22 | 114.76 | 115.12 | 28,086 | +0.14(+0.12%) |
Apr 20, 2023 | 114.83 | 115.29 | 114.70 | 114.98 | 16,768 | -0.44(-0.38%) |
Apr 19, 2023 | 115.17 | 115.49 | 115.16 | 115.42 | 16,971 | -0.24(-0.20%) |
Apr 18, 2023 | 115.97 | 115.97 | 115.34 | 115.66 | 36,750 | +0.01(+0.01%) |
Apr 17, 2023 | 115.24 | 115.65 | 114.94 | 115.65 | 14,586 | +0.34(+0.30%) |
Apr 14, 2023 | 115.51 | 115.97 | 114.74 | 115.31 | 28,699 | -0.27(-0.23%) |
Apr 13, 2023 | 114.83 | 115.66 | 114.41 | 115.57 | 24,870 | +1.13(+0.99%) |
Apr 12, 2023 | 115.30 | 115.30 | 114.34 | 114.44 | 23,031 | -0.36(-0.32%) |
Apr 11, 2023 | 114.59 | 115.17 | 114.59 | 114.81 | 49,913 | +0.19(+0.16%) |
Apr 10, 2023 | 113.73 | 114.62 | 113.69 | 114.62 | 58,585 | +0.20(+0.17%) |
Apr 06, 2023 | 113.64 | 114.47 | 113.64 | 114.42 | 64,471 | +0.37(+0.33%) |
Apr 05, 2023 | 114.02 | 114.12 | 113.62 | 114.05 | 49,161 | +0.09(+0.08%) |
Apr 04, 2023 | 114.43 | 114.78 | 113.61 | 113.96 | 35,812 | -0.58(-0.51%) |
Apr 03, 2023 | 114.07 | 114.58 | 113.92 | 114.54 | 27,793 | +0.52(+0.46%) |
Mar 31, 2023 | 112.70 | 114.09 | 112.70 | 114.02 | 18,944 | +1.43(+1.27%) |
Mar 30, 2023 | 112.53 | 112.67 | 112.12 | 112.59 | 35,634 | +0.62(+0.56%) |
Mar 29, 2023 | 111.59 | 112.05 | 111.46 | 111.96 | 21,859 | +1.36(+1.23%) |
Mar 28, 2023 | 110.54 | 110.90 | 110.19 | 110.61 | 50,290 | -0.15(-0.13%) |
Mar 27, 2023 | 111.22 | 111.22 | 110.66 | 110.75 | 25,841 | +0.17(+0.15%) |
Mar 24, 2023 | 109.18 | 110.59 | 109.05 | 110.59 | 51,211 | +0.79(+0.72%) |
Mar 23, 2023 | 110.10 | 111.05 | 109.19 | 109.80 | 41,474 | +0.46(+0.42%) |
Mar 22, 2023 | 110.98 | 111.69 | 109.34 | 109.34 | 14,461 | -1.58(-1.43%) |
Mar 21, 2023 | 110.92 | 111.14 | 110.30 | 110.92 | 48,352 | +0.86(+0.79%) |
Mar 20, 2023 | 109.02 | 110.21 | 109.02 | 110.06 | 132,910 | +1.07(+0.98%) |
Mar 17, 2023 | 109.84 | 110.00 | 108.74 | 108.98 | 30,283 | -1.15(-1.05%) |
Mar 16, 2023 | 107.90 | 110.17 | 107.86 | 110.14 | 76,060 | +1.77(+1.64%) |
Mar 15, 2023 | 107.64 | 108.49 | 107.31 | 108.36 | 53,597 | -0.66(-0.60%) |
Mar 14, 2023 | 108.75 | 109.29 | 107.82 | 109.02 | 28,874 | +1.58(+1.47%) |
Mar 13, 2023 | 106.75 | 108.61 | 106.67 | 107.44 | 17,250 | -0.11(-0.10%) |
Mar 10, 2023 | 108.40 | 109.26 | 107.18 | 107.55 | 21,092 | -1.47(-1.34%) |
Mar 09, 2023 | 110.99 | 111.22 | 108.86 | 109.01 | 19,805 | -1.80(-1.62%) |
Mar 08, 2023 | 110.61 | 110.93 | 110.27 | 110.81 | 30,771 | +0.20(+0.18%) |
Mar 07, 2023 | 112.23 | 112.24 | 110.50 | 110.61 | 17,091 | -1.61(-1.44%) |
Mar 06, 2023 | 112.30 | 112.75 | 112.11 | 112.23 | 58,589 | +0.17(+0.15%) |
Mar 03, 2023 | 110.98 | 112.12 | 110.82 | 112.06 | 25,029 | +1.49(+1.34%) |
Mar 02, 2023 | 109.36 | 110.74 | 109.24 | 110.58 | 28,850 | +0.89(+0.82%) |