Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 116.03 | 116.29 | 115.80 | 116.29 | 1,872 | +0.29(+0.25%) |
May 30, 2023 | 116.42 | 116.42 | 115.83 | 116.00 | 6,656 | +0.52(+0.45%) |
May 26, 2023 | 115.46 | 115.60 | 115.33 | 115.48 | 11,957 | +0.30(+0.26%) |
May 25, 2023 | 115.40 | 115.49 | 115.10 | 115.18 | 28,827 | -0.42(-0.37%) |
May 24, 2023 | 115.78 | 115.80 | 115.56 | 115.61 | 3,349 | -0.42(-0.36%) |
May 23, 2023 | 115.98 | 116.22 | 115.98 | 116.02 | 21,097 | -0.31(-0.27%) |
May 22, 2023 | 116.21 | 116.37 | 116.12 | 116.34 | 11,784 | -0.04(-0.03%) |
May 19, 2023 | 116.49 | 116.49 | 116.20 | 116.38 | 14,086 | +0.37(+0.32%) |
May 18, 2023 | 116.06 | 116.11 | 115.83 | 116.00 | 2,779 | -0.70(-0.60%) |
May 17, 2023 | 116.52 | 116.83 | 116.50 | 116.71 | 10,261 | +0.11(+0.10%) |
May 16, 2023 | 116.75 | 116.75 | 116.59 | 116.60 | 5,794 | -0.45(-0.38%) |
May 15, 2023 | 116.78 | 117.09 | 116.78 | 117.05 | 11,000 | +0.72(+0.62%) |
May 12, 2023 | 116.79 | 116.79 | 116.29 | 116.33 | 12,605 | -0.44(-0.38%) |
May 11, 2023 | 117.29 | 117.29 | 116.76 | 116.77 | 8,452 | -1.10(-0.93%) |
May 10, 2023 | 117.97 | 118.06 | 117.80 | 117.86 | 6,371 | -0.00(-0.00%) |
May 09, 2023 | 117.47 | 117.92 | 117.47 | 117.87 | 17,096 | +0.05(+0.04%) |
May 08, 2023 | 118.27 | 118.27 | 117.80 | 117.81 | 5,156 | -0.15(-0.13%) |
May 05, 2023 | 117.43 | 118.08 | 117.43 | 117.97 | 5,170 | +0.61(+0.52%) |
May 04, 2023 | 117.46 | 117.64 | 117.23 | 117.36 | 8,999 | +0.15(+0.13%) |
May 03, 2023 | 116.89 | 117.34 | 116.89 | 117.22 | 13,521 | +0.75(+0.64%) |
May 02, 2023 | 116.33 | 116.53 | 116.28 | 116.47 | 6,392 | -0.16(-0.14%) |
May 01, 2023 | 117.11 | 117.16 | 116.54 | 116.63 | 5,856 | -0.66(-0.56%) |
Apr 28, 2023 | 116.94 | 117.45 | 116.94 | 117.28 | 142,083 | +0.70(+0.60%) |
Apr 27, 2023 | 116.14 | 116.59 | 116.14 | 116.59 | 8,811 | +0.32(+0.28%) |
Apr 26, 2023 | 116.55 | 116.55 | 116.22 | 116.27 | 11,224 | +0.55(+0.48%) |
Apr 25, 2023 | 115.74 | 115.89 | 115.67 | 115.71 | 11,194 | -0.78(-0.67%) |
Apr 24, 2023 | 115.97 | 116.52 | 115.97 | 116.50 | 9,111 | +0.41(+0.36%) |
Apr 21, 2023 | 115.89 | 116.08 | 115.38 | 116.08 | 4,780 | +0.09(+0.08%) |
Apr 20, 2023 | 116.23 | 116.23 | 115.94 | 116.00 | 2,559 | -0.03(-0.02%) |
Apr 19, 2023 | 116.14 | 116.14 | 115.98 | 116.02 | 140,813 | +0.08(+0.07%) |
Apr 18, 2023 | 115.76 | 116.02 | 115.76 | 115.94 | 6,502 | +0.53(+0.46%) |
Apr 17, 2023 | 115.69 | 115.69 | 115.25 | 115.41 | 5,442 | -0.28(-0.24%) |
Apr 14, 2023 | 116.17 | 116.17 | 115.63 | 115.69 | 11,208 | -1.19(-1.02%) |
Apr 13, 2023 | 116.73 | 116.88 | 116.61 | 116.88 | 7,410 | +0.57(+0.49%) |
Apr 12, 2023 | 116.12 | 116.49 | 116.12 | 116.31 | 19,506 | +0.52(+0.45%) |
Apr 11, 2023 | 115.95 | 115.94 | 115.48 | 115.79 | 3,614 | +0.35(+0.30%) |
Apr 10, 2023 | 115.32 | 115.44 | 115.19 | 115.44 | 4,542 | -0.54(-0.46%) |
Apr 06, 2023 | 115.65 | 116.17 | 115.65 | 115.98 | 20,449 | -0.07(-0.06%) |
Apr 05, 2023 | 116.33 | 116.43 | 115.88 | 116.05 | 32,731 | -0.54(-0.46%) |
Apr 04, 2023 | 116.33 | 116.69 | 116.33 | 116.59 | 11,694 | +0.84(+0.73%) |
Apr 03, 2023 | 115.31 | 115.74 | 115.31 | 115.74 | 19,633 | +0.84(+0.73%) |
Mar 31, 2023 | 115.26 | 115.29 | 114.84 | 114.90 | 10,576 | -0.49(-0.43%) |
Mar 30, 2023 | 115.17 | 115.39 | 115.17 | 115.39 | 2,168 | +0.71(+0.62%) |
Mar 29, 2023 | 114.57 | 114.76 | 114.57 | 114.68 | 2,447 | -0.36(-0.32%) |
Mar 28, 2023 | 114.53 | 115.05 | 114.53 | 115.05 | 2,238 | +0.61(+0.53%) |
Mar 27, 2023 | 114.28 | 114.44 | 114.26 | 114.44 | 3,420 | +0.57(+0.50%) |
Mar 24, 2023 | 113.82 | 113.92 | 113.69 | 113.87 | 14,800 | -0.67(-0.58%) |
Mar 23, 2023 | 114.60 | 114.73 | 114.20 | 114.53 | 5,544 | +0.26(+0.22%) |
Mar 22, 2023 | 114.00 | 114.66 | 113.86 | 114.28 | 5,290 | +0.58(+0.51%) |
Mar 21, 2023 | 113.73 | 113.73 | 113.42 | 113.69 | 26,513 | -0.66(-0.57%) |
Mar 20, 2023 | 113.87 | 114.39 | 113.87 | 114.35 | 10,260 | +1.12(+0.99%) |
Mar 17, 2023 | 113.17 | 113.52 | 112.96 | 113.23 | 12,113 | +0.49(+0.43%) |
Mar 16, 2023 | 112.44 | 112.82 | 112.38 | 112.74 | 5,122 | +0.54(+0.48%) |
Mar 15, 2023 | 112.18 | 112.44 | 111.83 | 112.20 | 7,066 | -1.24(-1.09%) |
Mar 14, 2023 | 113.56 | 113.56 | 113.08 | 113.44 | 12,028 | +0.01(+0.01%) |
Mar 13, 2023 | 112.60 | 113.51 | 112.56 | 113.44 | 21,032 | +1.58(+1.42%) |
Mar 10, 2023 | 111.99 | 112.69 | 111.84 | 111.85 | 12,803 | +0.86(+0.77%) |
Mar 09, 2023 | 110.95 | 111.02 | 110.75 | 110.99 | 3,674 | +0.80(+0.73%) |
Mar 08, 2023 | 109.85 | 110.26 | 109.85 | 110.19 | 2,333 | +0.23(+0.21%) |
Mar 07, 2023 | 110.80 | 110.80 | 109.97 | 109.97 | 7,243 | -1.70(-1.53%) |
Mar 06, 2023 | 111.77 | 112.06 | 111.67 | 111.67 | 6,739 | -0.37(-0.33%) |
Mar 03, 2023 | 111.55 | 112.04 | 111.39 | 112.04 | 4,025 | +0.89(+0.80%) |
Mar 02, 2023 | 111.02 | 111.21 | 110.92 | 111.15 | 7,151 | -0.62(-0.55%) |