Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 104.59 | 106.10 | 103.84 | 105.08 | 393,482 | +0.73(+0.70%) |
May 30, 2023 | 105.35 | 105.42 | 103.05 | 104.35 | 610,712 | -0.92(-0.87%) |
May 26, 2023 | 109.01 | 109.38 | 104.59 | 105.27 | 897,509 | -3.46(-3.18%) |
May 25, 2023 | 112.07 | 112.14 | 108.21 | 108.73 | 571,275 | -2.36(-2.12%) |
May 24, 2023 | 117.00 | 117.18 | 110.31 | 111.09 | 1,149,277 | -5.21(-4.48%) |
May 23, 2023 | 107.53 | 119.00 | 107.28 | 116.30 | 2,471,328 | +8.80(+8.19%) |
May 22, 2023 | 106.49 | 108.88 | 106.10 | 107.50 | 574,700 | +1.01(+0.95%) |
May 19, 2023 | 105.34 | 107.40 | 104.92 | 106.49 | 481,049 | +1.54(+1.47%) |
May 18, 2023 | 105.25 | 105.60 | 103.95 | 104.95 | 621,544 | -0.20(-0.19%) |
May 17, 2023 | 108.04 | 108.42 | 105.15 | 105.15 | 943,477 | -0.45(-0.43%) |
May 16, 2023 | 106.77 | 107.32 | 105.08 | 105.60 | 487,673 | -2.30(-2.13%) |
May 15, 2023 | 104.65 | 108.27 | 104.01 | 107.90 | 728,717 | +2.66(+2.53%) |
May 12, 2023 | 102.99 | 106.04 | 102.60 | 105.24 | 801,742 | +2.66(+2.59%) |
May 11, 2023 | 101.50 | 102.86 | 100.08 | 102.58 | 1,076,544 | -0.02(-0.02%) |
May 10, 2023 | 103.00 | 104.69 | 101.31 | 102.60 | 1,517,723 | -2.08(-1.99%) |
May 09, 2023 | 105.92 | 106.18 | 101.98 | 104.68 | 1,413,384 | -3.37(-3.12%) |
May 08, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 1,241,906 | -0.38(-0.35%) |
May 05, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 1,218,291 | +0.79(+0.73%) |
May 04, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 791,092 | -2.48(-2.25%) |
May 03, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 512,471 | -0.94(-0.85%) |
May 02, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 417,988 | -0.93(-0.83%) |
May 01, 2023 | 112.50 | 113.33 | 111.46 | 111.99 | 436,112 | -2.25(-1.97%) |
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 729,990 | +2.52(+2.26%) |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 553,153 | +1.12(+1.01%) |
Apr 26, 2023 | 113.86 | 114.20 | 109.98 | 110.60 | 684,067 | -3.65(-3.19%) |
Apr 25, 2023 | 116.00 | 116.50 | 114.00 | 114.25 | 509,373 | -2.68(-2.29%) |
Apr 24, 2023 | 113.84 | 117.40 | 111.53 | 116.93 | 1,192,119 | -1.35(-1.14%) |
Apr 21, 2023 | 120.39 | 120.39 | 117.83 | 118.28 | 855,648 | -2.66(-2.20%) |
Apr 20, 2023 | 120.76 | 122.58 | 120.40 | 120.94 | 350,825 | -0.85(-0.70%) |
Apr 19, 2023 | 122.40 | 123.08 | 120.47 | 121.79 | 637,498 | -1.44(-1.17%) |
Apr 18, 2023 | 125.00 | 125.00 | 122.44 | 123.23 | 513,769 | -1.52(-1.22%) |
Apr 17, 2023 | 129.00 | 129.09 | 124.02 | 124.75 | 688,023 | -4.91(-3.79%) |
Apr 14, 2023 | 129.10 | 131.52 | 128.14 | 129.66 | 313,538 | +0.01(+0.01%) |
Apr 13, 2023 | 126.14 | 129.78 | 125.59 | 129.65 | 436,515 | +3.84(+3.05%) |
Apr 12, 2023 | 126.62 | 128.49 | 125.76 | 125.81 | 358,887 | -0.53(-0.42%) |
Apr 11, 2023 | 126.25 | 127.71 | 125.54 | 126.34 | 344,043 | -1.37(-1.07%) |
Apr 10, 2023 | 128.11 | 128.51 | 125.96 | 127.71 | 323,279 | -1.19(-0.92%) |
Apr 06, 2023 | 125.56 | 128.92 | 125.21 | 128.90 | 377,324 | +3.30(+2.63%) |
Apr 05, 2023 | 126.00 | 127.09 | 125.14 | 125.60 | 333,137 | -0.27(-0.21%) |
Apr 04, 2023 | 129.60 | 130.75 | 125.10 | 125.87 | 628,325 | -3.66(-2.83%) |
Apr 03, 2023 | 124.15 | 129.71 | 124.15 | 129.53 | 665,469 | +4.96(+3.98%) |
Mar 31, 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 805,550 | +2.00(+1.63%) |
Mar 30, 2023 | 122.85 | 123.78 | 121.26 | 122.57 | 775,554 | -0.40(-0.33%) |
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |