Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 119.81 | 119.81 | 119.21 | 119.38 | 6,468 | +0.53(+0.45%) |
May 26, 2023 | 118.83 | 118.97 | 118.69 | 118.85 | 11,619 | +0.31(+0.26%) |
May 25, 2023 | 118.76 | 118.86 | 118.46 | 118.54 | 28,011 | -0.44(-0.37%) |
May 24, 2023 | 119.16 | 119.18 | 118.93 | 118.98 | 3,255 | -0.43(-0.36%) |
May 23, 2023 | 119.36 | 119.61 | 119.36 | 119.41 | 20,500 | -0.32(-0.27%) |
May 22, 2023 | 119.60 | 119.76 | 119.51 | 119.73 | 11,451 | -0.04(-0.03%) |
May 19, 2023 | 119.89 | 119.89 | 119.59 | 119.77 | 13,687 | +0.38(+0.32%) |
May 18, 2023 | 119.44 | 119.50 | 119.21 | 119.39 | 2,701 | -0.72(-0.60%) |
May 17, 2023 | 119.92 | 120.24 | 119.90 | 120.11 | 9,971 | +0.11(+0.10%) |
May 16, 2023 | 120.15 | 120.15 | 119.99 | 120.00 | 5,630 | -0.46(-0.38%) |
May 15, 2023 | 120.19 | 120.51 | 120.19 | 120.46 | 10,689 | +0.74(+0.62%) |
May 12, 2023 | 120.19 | 120.19 | 119.69 | 119.72 | 12,248 | -0.45(-0.38%) |
May 11, 2023 | 120.71 | 120.71 | 120.16 | 120.17 | 8,213 | -1.13(-0.93%) |
May 10, 2023 | 121.41 | 121.50 | 121.23 | 121.30 | 6,191 | -0.00(-0.00%) |
May 09, 2023 | 120.90 | 121.36 | 120.90 | 121.30 | 16,612 | +0.05(+0.04%) |
May 08, 2023 | 121.72 | 121.72 | 121.23 | 121.25 | 5,010 | -0.16(-0.13%) |
May 05, 2023 | 120.85 | 121.53 | 120.85 | 121.41 | 5,024 | +0.62(+0.51%) |
May 04, 2023 | 120.88 | 121.07 | 120.65 | 120.78 | 8,745 | +0.15(+0.13%) |
May 03, 2023 | 120.30 | 120.77 | 120.30 | 120.63 | 13,138 | +0.77(+0.64%) |
May 02, 2023 | 119.72 | 119.93 | 119.67 | 119.86 | 6,211 | -0.17(-0.14%) |
May 01, 2023 | 120.53 | 120.58 | 119.94 | 120.03 | 5,691 | -0.67(-0.56%) |
Apr 28, 2023 | 120.36 | 120.87 | 120.36 | 120.70 | 138,058 | +0.72(+0.60%) |
Apr 27, 2023 | 119.53 | 119.99 | 119.53 | 119.99 | 8,561 | +0.33(+0.28%) |
Apr 26, 2023 | 119.95 | 119.95 | 119.61 | 119.66 | 10,906 | +0.57(+0.48%) |
Apr 25, 2023 | 119.12 | 119.27 | 119.05 | 119.09 | 10,877 | -0.81(-0.67%) |
Apr 24, 2023 | 119.35 | 119.92 | 119.35 | 119.89 | 8,852 | +0.42(+0.36%) |
Apr 21, 2023 | 119.27 | 119.47 | 118.74 | 119.47 | 4,645 | +0.09(+0.08%) |
Apr 20, 2023 | 119.62 | 119.62 | 119.32 | 119.38 | 2,487 | -0.03(-0.02%) |
Apr 19, 2023 | 119.53 | 119.53 | 119.37 | 119.41 | 136,824 | +0.08(+0.07%) |
Apr 18, 2023 | 119.14 | 119.40 | 119.14 | 119.33 | 6,317 | +0.55(+0.46%) |
Apr 17, 2023 | 119.06 | 119.06 | 118.61 | 118.78 | 5,288 | -0.28(-0.24%) |
Apr 14, 2023 | 119.56 | 119.56 | 119.00 | 119.06 | 10,891 | -1.23(-1.02%) |
Apr 13, 2023 | 120.14 | 120.28 | 120.01 | 120.28 | 7,200 | +0.58(+0.49%) |
Apr 12, 2023 | 119.51 | 119.89 | 119.51 | 119.70 | 18,953 | +0.53(+0.45%) |
Apr 11, 2023 | 119.33 | 119.32 | 118.84 | 119.17 | 3,512 | +0.36(+0.30%) |
Apr 10, 2023 | 118.68 | 118.81 | 118.55 | 118.81 | 4,413 | -0.55(-0.46%) |
Apr 06, 2023 | 119.02 | 119.56 | 119.02 | 119.36 | 19,870 | -0.08(-0.06%) |
Apr 05, 2023 | 119.72 | 119.83 | 119.26 | 119.43 | 31,804 | -0.55(-0.46%) |
Apr 04, 2023 | 119.73 | 120.09 | 119.73 | 119.99 | 11,363 | +0.87(+0.73%) |
Apr 03, 2023 | 118.67 | 119.12 | 118.67 | 119.12 | 19,077 | +0.87(+0.73%) |
Mar 31, 2023 | 118.62 | 118.65 | 118.19 | 118.25 | 10,277 | -0.50(-0.43%) |
Mar 30, 2023 | 118.53 | 118.76 | 118.53 | 118.76 | 2,107 | +0.73(+0.62%) |
Mar 29, 2023 | 117.91 | 118.10 | 117.91 | 118.03 | 2,378 | -0.37(-0.32%) |
Mar 28, 2023 | 117.87 | 118.40 | 117.87 | 118.40 | 2,174 | +0.63(+0.53%) |
Mar 27, 2023 | 117.61 | 117.78 | 117.59 | 117.77 | 3,323 | +0.59(+0.50%) |
Mar 24, 2023 | 117.14 | 117.24 | 117.01 | 117.19 | 14,380 | -0.69(-0.58%) |
Mar 23, 2023 | 117.94 | 118.07 | 117.53 | 117.87 | 5,387 | +0.26(+0.22%) |
Mar 22, 2023 | 117.32 | 118.00 | 117.18 | 117.61 | 5,140 | +0.60(+0.51%) |
Mar 21, 2023 | 117.05 | 117.05 | 116.73 | 117.01 | 25,762 | -0.67(-0.57%) |
Mar 20, 2023 | 117.19 | 117.73 | 117.19 | 117.68 | 9,970 | +1.15(+0.99%) |
Mar 17, 2023 | 116.47 | 116.83 | 116.25 | 116.53 | 11,770 | +0.50(+0.43%) |
Mar 16, 2023 | 115.71 | 116.11 | 115.65 | 116.03 | 4,977 | +0.55(+0.48%) |
Mar 15, 2023 | 115.45 | 115.72 | 115.10 | 115.47 | 6,866 | -1.27(-1.09%) |
Mar 14, 2023 | 116.87 | 116.87 | 116.38 | 116.75 | 11,687 | +0.01(+0.01%) |
Mar 13, 2023 | 115.88 | 116.82 | 115.84 | 116.74 | 20,437 | +1.63(+1.42%) |
Mar 10, 2023 | 115.25 | 115.97 | 115.11 | 115.11 | 12,441 | +0.88(+0.77%) |
Mar 09, 2023 | 114.19 | 114.26 | 113.98 | 114.23 | 3,570 | +0.82(+0.73%) |
Mar 08, 2023 | 113.05 | 113.47 | 113.05 | 113.41 | 2,267 | +0.23(+0.21%) |
Mar 07, 2023 | 114.03 | 114.03 | 113.17 | 113.17 | 7,038 | -1.75(-1.53%) |
Mar 06, 2023 | 115.03 | 115.33 | 114.93 | 114.93 | 6,548 | -0.38(-0.33%) |
Mar 03, 2023 | 114.80 | 115.31 | 114.64 | 115.31 | 3,911 | +0.92(+0.80%) |
Mar 02, 2023 | 114.26 | 114.45 | 114.16 | 114.39 | 6,948 | -0.64(-0.55%) |