Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 115.72 | 115.98 | 115.50 | 115.98 | 1,877 | +0.28(+0.25%) |
May 30, 2023 | 116.11 | 116.11 | 115.52 | 115.69 | 6,674 | +0.52(+0.45%) |
May 26, 2023 | 115.16 | 115.29 | 115.03 | 115.18 | 11,989 | +0.30(+0.26%) |
May 25, 2023 | 115.09 | 115.19 | 114.80 | 114.87 | 28,904 | -0.43(-0.37%) |
May 24, 2023 | 115.47 | 115.50 | 115.25 | 115.30 | 3,358 | -0.41(-0.36%) |
May 23, 2023 | 115.67 | 115.91 | 115.67 | 115.71 | 21,154 | -0.31(-0.27%) |
May 22, 2023 | 115.90 | 116.06 | 115.81 | 116.03 | 11,816 | -0.04(-0.03%) |
May 19, 2023 | 116.18 | 116.18 | 115.89 | 116.07 | 14,123 | +0.37(+0.32%) |
May 18, 2023 | 115.75 | 115.80 | 115.52 | 115.69 | 2,787 | -0.70(-0.60%) |
May 17, 2023 | 116.21 | 116.52 | 116.19 | 116.40 | 10,289 | +0.11(+0.09%) |
May 16, 2023 | 116.44 | 116.44 | 116.28 | 116.29 | 5,809 | -0.45(-0.38%) |
May 15, 2023 | 116.47 | 116.78 | 116.47 | 116.73 | 11,030 | +0.72(+0.62%) |
May 12, 2023 | 116.47 | 116.47 | 115.98 | 116.02 | 12,638 | -0.44(-0.38%) |
May 11, 2023 | 116.98 | 116.98 | 116.44 | 116.45 | 8,475 | -1.10(-0.93%) |
May 10, 2023 | 117.66 | 117.74 | 117.49 | 117.55 | 6,388 | -0.00(-0.00%) |
May 09, 2023 | 117.16 | 117.61 | 117.16 | 117.55 | 17,142 | +0.05(+0.04%) |
May 08, 2023 | 117.96 | 117.96 | 117.49 | 117.50 | 5,169 | -0.15(-0.13%) |
May 05, 2023 | 117.11 | 117.77 | 117.11 | 117.65 | 5,184 | +0.60(+0.52%) |
May 04, 2023 | 117.14 | 117.33 | 116.92 | 117.05 | 9,024 | +0.15(+0.13%) |
May 03, 2023 | 116.58 | 117.03 | 116.58 | 116.90 | 13,557 | +0.74(+0.64%) |
May 02, 2023 | 116.02 | 116.22 | 115.97 | 116.16 | 6,409 | -0.16(-0.14%) |
May 01, 2023 | 116.80 | 116.85 | 116.23 | 116.32 | 5,872 | -0.65(-0.56%) |
Apr 28, 2023 | 116.63 | 117.14 | 116.63 | 116.97 | 142,463 | +0.69(+0.60%) |
Apr 27, 2023 | 115.83 | 116.28 | 115.83 | 116.28 | 8,834 | +0.32(+0.28%) |
Apr 26, 2023 | 116.24 | 116.24 | 115.91 | 115.96 | 11,254 | +0.55(+0.48%) |
Apr 25, 2023 | 115.43 | 115.58 | 115.37 | 115.41 | 11,224 | -0.78(-0.67%) |
Apr 24, 2023 | 115.66 | 116.21 | 115.66 | 116.19 | 9,135 | +0.41(+0.36%) |
Apr 21, 2023 | 115.58 | 115.78 | 115.07 | 115.78 | 4,793 | +0.09(+0.08%) |
Apr 20, 2023 | 115.92 | 115.92 | 115.63 | 115.69 | 2,566 | -0.03(-0.02%) |
Apr 19, 2023 | 115.83 | 115.83 | 115.68 | 115.72 | 141,189 | +0.08(+0.07%) |
Apr 18, 2023 | 115.45 | 115.71 | 115.45 | 115.64 | 6,519 | +0.53(+0.46%) |
Apr 17, 2023 | 115.38 | 115.38 | 114.94 | 115.10 | 5,457 | -0.27(-0.24%) |
Apr 14, 2023 | 115.86 | 115.86 | 115.32 | 115.38 | 11,238 | -1.19(-1.02%) |
Apr 13, 2023 | 116.42 | 116.57 | 116.30 | 116.57 | 7,430 | +0.57(+0.49%) |
Apr 12, 2023 | 115.81 | 116.18 | 115.81 | 116.00 | 19,558 | +0.51(+0.45%) |
Apr 11, 2023 | 115.64 | 115.63 | 115.17 | 115.48 | 3,624 | +0.35(+0.30%) |
Apr 10, 2023 | 115.01 | 115.13 | 114.88 | 115.13 | 4,554 | -0.53(-0.46%) |
Apr 06, 2023 | 115.34 | 115.86 | 115.34 | 115.67 | 20,504 | -0.07(-0.06%) |
Apr 05, 2023 | 116.01 | 116.12 | 115.57 | 115.74 | 32,819 | -0.54(-0.46%) |
Apr 04, 2023 | 116.02 | 116.38 | 116.02 | 116.28 | 11,725 | +0.84(+0.73%) |
Apr 03, 2023 | 115.00 | 115.43 | 115.00 | 115.43 | 19,686 | +0.84(+0.73%) |
Mar 31, 2023 | 114.95 | 114.98 | 114.54 | 114.59 | 10,605 | -0.49(-0.42%) |
Mar 30, 2023 | 114.87 | 115.08 | 114.87 | 115.08 | 2,174 | +0.71(+0.62%) |
Mar 29, 2023 | 114.27 | 114.45 | 114.27 | 114.38 | 2,454 | -0.36(-0.32%) |
Mar 28, 2023 | 114.22 | 114.74 | 114.22 | 114.74 | 2,244 | +0.61(+0.53%) |
Mar 27, 2023 | 113.98 | 114.14 | 113.96 | 114.13 | 3,429 | +0.57(+0.50%) |
Mar 24, 2023 | 113.52 | 113.61 | 113.39 | 113.56 | 14,839 | -0.67(-0.58%) |
Mar 23, 2023 | 114.30 | 114.42 | 113.89 | 114.23 | 5,559 | +0.26(+0.22%) |
Mar 22, 2023 | 113.69 | 114.36 | 113.55 | 113.97 | 5,304 | +0.58(+0.51%) |
Mar 21, 2023 | 113.43 | 113.43 | 113.12 | 113.39 | 26,584 | -0.65(-0.57%) |
Mar 20, 2023 | 113.56 | 114.09 | 113.56 | 114.04 | 10,288 | +1.12(+0.99%) |
Mar 17, 2023 | 112.87 | 113.22 | 112.66 | 112.93 | 12,145 | +0.48(+0.43%) |
Mar 16, 2023 | 112.14 | 112.52 | 112.08 | 112.44 | 5,135 | +0.54(+0.48%) |
Mar 15, 2023 | 111.88 | 112.14 | 111.54 | 111.90 | 7,085 | -1.24(-1.09%) |
Mar 14, 2023 | 113.25 | 113.25 | 112.78 | 113.14 | 12,060 | +0.01(+0.01%) |
Mar 13, 2023 | 112.30 | 113.21 | 112.26 | 113.13 | 21,089 | +1.58(+1.42%) |
Mar 10, 2023 | 111.69 | 112.39 | 111.55 | 111.55 | 12,837 | +0.86(+0.77%) |
Mar 09, 2023 | 110.66 | 110.73 | 110.46 | 110.70 | 3,684 | +0.80(+0.73%) |
Mar 08, 2023 | 109.55 | 109.96 | 109.55 | 109.90 | 2,339 | +0.23(+0.21%) |
Mar 07, 2023 | 110.50 | 110.50 | 109.67 | 109.67 | 7,262 | -1.70(-1.52%) |
Mar 06, 2023 | 111.47 | 111.76 | 111.37 | 111.37 | 6,757 | -0.37(-0.33%) |
Mar 03, 2023 | 111.25 | 111.74 | 111.09 | 111.74 | 4,036 | +0.89(+0.80%) |
Mar 02, 2023 | 110.73 | 110.91 | 110.63 | 110.85 | 7,170 | -0.62(-0.55%) |