Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 132.80 | 134.94 | 131.37 | 132.50 | 11,435,343 | -3.25(-2.39%) |
May 30, 2023 | 137.17 | 137.97 | 134.67 | 135.75 | 7,800,089 | +0.51(+0.37%) |
May 26, 2023 | 129.99 | 135.87 | 129.21 | 135.25 | 9,138,504 | +5.56(+4.28%) |
May 25, 2023 | 126.41 | 129.95 | 125.37 | 129.69 | 9,631,634 | +8.69(+7.18%) |
May 24, 2023 | 121.19 | 121.89 | 119.46 | 121.00 | 6,351,201 | -2.42(-1.96%) |
May 23, 2023 | 124.81 | 125.65 | 123.13 | 123.43 | 4,644,294 | -2.04(-1.63%) |
May 22, 2023 | 126.14 | 126.47 | 124.58 | 125.47 | 4,747,985 | -0.40(-0.31%) |
May 19, 2023 | 127.20 | 127.23 | 124.18 | 125.86 | 10,345,575 | -2.95(-2.29%) |
May 18, 2023 | 124.73 | 130.93 | 124.69 | 128.81 | 10,968,978 | +4.18(+3.36%) |
May 17, 2023 | 121.21 | 125.22 | 120.84 | 124.63 | 7,411,575 | +4.74(+3.95%) |
May 16, 2023 | 119.80 | 122.01 | 119.41 | 119.89 | 5,124,652 | -0.19(-0.16%) |
May 15, 2023 | 115.69 | 120.22 | 115.03 | 120.08 | 5,909,155 | +4.98(+4.32%) |
May 12, 2023 | 115.71 | 116.07 | 114.01 | 115.10 | 3,871,765 | +0.62(+0.55%) |
May 11, 2023 | 114.31 | 114.84 | 112.94 | 114.47 | 3,661,900 | +0.05(+0.04%) |
May 10, 2023 | 114.53 | 115.25 | 113.17 | 114.42 | 4,136,337 | +1.56(+1.38%) |
May 09, 2023 | 113.11 | 113.43 | 111.90 | 112.87 | 3,199,880 | -1.89(-1.65%) |
May 08, 2023 | 115.86 | 116.58 | 113.95 | 114.76 | 3,275,567 | -0.31(-0.27%) |
May 05, 2023 | 112.73 | 115.62 | 112.00 | 115.07 | 4,916,379 | +3.58(+3.21%) |
May 04, 2023 | 112.08 | 112.44 | 110.77 | 111.49 | 3,609,238 | -0.83(-0.74%) |
May 03, 2023 | 110.98 | 114.28 | 110.93 | 112.32 | 5,672,270 | +1.12(+1.01%) |
May 02, 2023 | 111.95 | 112.42 | 110.25 | 111.20 | 4,890,812 | -0.78(-0.70%) |
May 01, 2023 | 112.33 | 113.46 | 111.14 | 111.98 | 4,207,991 | -0.08(-0.07%) |
Apr 28, 2023 | 110.75 | 112.29 | 110.17 | 112.06 | 8,133,930 | +1.34(+1.21%) |
Apr 27, 2023 | 110.35 | 111.22 | 108.22 | 110.73 | 9,528,254 | +1.36(+1.24%) |
Apr 26, 2023 | 110.21 | 110.55 | 108.88 | 109.37 | 6,362,906 | -0.30(-0.27%) |
Apr 25, 2023 | 111.54 | 112.69 | 109.48 | 109.67 | 6,336,279 | -2.97(-2.64%) |
Apr 24, 2023 | 112.52 | 112.97 | 111.58 | 112.64 | 3,245,648 | +0.15(+0.13%) |
Apr 21, 2023 | 112.50 | 113.12 | 111.25 | 112.49 | 4,555,678 | -0.92(-0.81%) |
Apr 20, 2023 | 110.30 | 115.34 | 110.30 | 113.41 | 8,771,712 | +4.02(+3.67%) |
Apr 19, 2023 | 108.91 | 109.67 | 108.19 | 109.40 | 6,850,778 | -0.92(-0.84%) |
Apr 18, 2023 | 111.54 | 112.62 | 109.59 | 110.32 | 5,098,494 | -0.52(-0.47%) |
Apr 17, 2023 | 108.29 | 111.01 | 108.07 | 110.83 | 7,011,433 | -1.09(-0.97%) |
Apr 14, 2023 | 112.39 | 114.07 | 110.42 | 111.93 | 5,265,737 | -0.58(-0.51%) |
Apr 13, 2023 | 112.56 | 112.94 | 110.56 | 112.50 | 5,345,213 | +0.31(+0.27%) |
Apr 12, 2023 | 116.72 | 116.79 | 111.91 | 112.19 | 5,887,850 | -3.19(-2.77%) |
Apr 11, 2023 | 116.33 | 116.82 | 115.09 | 115.39 | 3,401,834 | -0.12(-0.10%) |
Apr 10, 2023 | 111.51 | 115.71 | 111.49 | 115.50 | 4,131,648 | +2.03(+1.79%) |
Apr 06, 2023 | 113.20 | 114.31 | 110.92 | 113.47 | 6,329,061 | -2.85(-2.45%) |
Apr 05, 2023 | 118.57 | 118.67 | 114.66 | 116.32 | 6,748,238 | -2.78(-2.33%) |
Apr 04, 2023 | 121.89 | 121.92 | 118.37 | 119.09 | 4,812,634 | -2.16(-1.78%) |
Apr 03, 2023 | 120.59 | 121.39 | 119.57 | 121.25 | 5,190,576 | -0.53(-0.43%) |
Mar 31, 2023 | 120.48 | 122.47 | 119.97 | 121.78 | 5,059,728 | +0.71(+0.59%) |
Mar 30, 2023 | 120.96 | 122.33 | 120.30 | 121.07 | 6,267,074 | +2.24(+1.89%) |
Mar 29, 2023 | 117.71 | 119.98 | 116.36 | 118.83 | 7,930,370 | +3.42(+2.96%) |
Mar 28, 2023 | 117.87 | 118.04 | 114.59 | 115.41 | 5,570,941 | -2.45(-2.08%) |
Mar 27, 2023 | 119.72 | 119.95 | 117.31 | 117.85 | 4,668,201 | -0.66(-0.55%) |
Mar 24, 2023 | 120.60 | 121.08 | 117.04 | 118.51 | 6,410,934 | -3.22(-2.65%) |
Mar 23, 2023 | 120.23 | 123.92 | 119.14 | 121.73 | 6,234,260 | +3.89(+3.30%) |
Mar 22, 2023 | 119.24 | 122.68 | 117.68 | 117.84 | 8,413,075 | -1.53(-1.28%) |
Mar 21, 2023 | 122.82 | 124.55 | 117.40 | 119.37 | 10,175,328 | -3.61(-2.93%) |
Mar 20, 2023 | 121.95 | 123.69 | 121.38 | 122.98 | 5,016,947 | +1.43(+1.17%) |
Mar 17, 2023 | 122.59 | 123.33 | 120.58 | 121.55 | 13,880,114 | -0.22(-0.18%) |
Mar 16, 2023 | 117.20 | 122.38 | 115.90 | 121.77 | 6,846,341 | +4.30(+3.66%) |
Mar 15, 2023 | 117.51 | 117.81 | 114.71 | 117.47 | 9,599,621 | -1.84(-1.55%) |
Mar 14, 2023 | 117.77 | 120.20 | 116.87 | 119.31 | 8,393,854 | +4.46(+3.89%) |
Mar 13, 2023 | 112.82 | 116.32 | 110.96 | 114.85 | 8,440,082 | +1.44(+1.27%) |
Mar 10, 2023 | 117.33 | 117.61 | 112.95 | 113.41 | 7,069,968 | -2.63(-2.26%) |
Mar 09, 2023 | 117.68 | 119.93 | 115.85 | 116.04 | 5,749,796 | -1.60(-1.36%) |
Mar 08, 2023 | 115.62 | 118.08 | 115.62 | 117.64 | 4,513,136 | +2.26(+1.96%) |
Mar 07, 2023 | 117.31 | 117.71 | 114.67 | 115.38 | 5,270,891 | -2.15(-1.83%) |
Mar 06, 2023 | 118.83 | 120.46 | 117.21 | 117.53 | 5,825,438 | -0.42(-0.35%) |
Mar 03, 2023 | 117.73 | 118.12 | 115.95 | 117.94 | 7,294,794 | +0.51(+0.43%) |
Mar 02, 2023 | 114.45 | 118.07 | 112.96 | 117.44 | 6,573,774 | +1.18(+1.01%) |