Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 05, 2023 | 127.08 | 127.73 | 126.92 | 127.40 | 8,702 | +0.04(+0.03%) |
Jun 02, 2023 | 125.32 | 127.61 | 125.32 | 127.36 | 44,345 | +3.76(+3.04%) |
Jun 01, 2023 | 122.00 | 123.91 | 122.00 | 123.60 | 21,281 | +1.08(+0.88%) |
May 31, 2023 | 123.42 | 123.42 | 121.38 | 122.52 | 32,100 | -2.55(-2.04%) |
May 30, 2023 | 125.89 | 125.89 | 124.68 | 125.07 | 30,103 | -0.30(-0.24%) |
May 26, 2023 | 124.84 | 125.74 | 124.66 | 125.37 | 11,711 | +0.75(+0.60%) |
May 25, 2023 | 124.86 | 125.28 | 124.32 | 124.62 | 14,436 | +0.10(+0.08%) |
May 24, 2023 | 124.29 | 125.14 | 124.29 | 124.52 | 3,891 | -1.13(-0.90%) |
May 23, 2023 | 126.77 | 127.50 | 125.49 | 125.65 | 5,741 | -2.01(-1.57%) |
May 22, 2023 | 128.13 | 128.17 | 127.65 | 127.66 | 5,295 | -0.61(-0.47%) |
May 19, 2023 | 129.54 | 129.54 | 127.69 | 128.27 | 81,848 | -1.79(-1.38%) |
May 18, 2023 | 128.07 | 130.06 | 128.07 | 130.06 | 56,376 | +1.73(+1.35%) |
May 17, 2023 | 127.53 | 128.45 | 127.46 | 128.33 | 16,630 | +2.50(+1.99%) |
May 16, 2023 | 126.79 | 126.79 | 125.83 | 125.83 | 12,013 | -2.05(-1.60%) |
May 15, 2023 | 126.99 | 127.88 | 126.72 | 127.88 | 6,663 | +0.93(+0.74%) |
May 12, 2023 | 127.87 | 128.04 | 126.11 | 126.95 | 8,297 | -0.75(-0.59%) |
May 11, 2023 | 128.06 | 128.17 | 127.38 | 127.70 | 15,002 | -0.32(-0.25%) |
May 10, 2023 | 128.87 | 128.87 | 126.64 | 128.02 | 18,808 | -0.59(-0.46%) |
May 09, 2023 | 128.01 | 128.65 | 128.01 | 128.61 | 6,422 | -0.27(-0.21%) |
May 08, 2023 | 128.91 | 128.91 | 128.07 | 128.88 | 14,344 | +0.58(+0.45%) |
May 05, 2023 | 127.77 | 128.69 | 127.59 | 128.30 | 12,466 | +2.32(+1.84%) |
May 04, 2023 | 127.71 | 127.71 | 125.92 | 125.98 | 4,754 | -1.90(-1.49%) |
May 03, 2023 | 128.48 | 129.62 | 127.88 | 127.88 | 9,074 | -1.06(-0.82%) |
May 02, 2023 | 129.38 | 129.38 | 127.12 | 128.94 | 13,979 | -0.44(-0.34%) |
May 01, 2023 | 129.79 | 130.38 | 129.33 | 129.38 | 7,636 | -0.41(-0.32%) |
Apr 28, 2023 | 128.06 | 129.79 | 128.06 | 129.79 | 18,981 | +1.93(+1.51%) |
Apr 27, 2023 | 126.58 | 127.86 | 125.71 | 127.86 | 12,523 | +2.44(+1.94%) |
Apr 26, 2023 | 126.50 | 126.75 | 125.11 | 125.42 | 7,077 | -0.67(-0.53%) |
Apr 25, 2023 | 127.90 | 127.90 | 126.09 | 126.09 | 14,649 | -2.62(-2.04%) |
Apr 24, 2023 | 127.93 | 128.71 | 127.75 | 128.71 | 22,429 | +0.48(+0.37%) |
Apr 21, 2023 | 127.80 | 128.38 | 127.28 | 128.23 | 32,458 | +0.64(+0.50%) |
Apr 20, 2023 | 127.80 | 128.77 | 127.38 | 127.59 | 7,577 | -0.62(-0.48%) |
Apr 19, 2023 | 127.94 | 128.47 | 127.57 | 128.21 | 7,456 | -0.30(-0.23%) |
Apr 18, 2023 | 128.41 | 128.60 | 128.08 | 128.51 | 19,317 | +0.95(+0.74%) |
Apr 17, 2023 | 127.12 | 127.56 | 126.53 | 127.56 | 6,084 | +0.86(+0.68%) |
Apr 14, 2023 | 127.53 | 127.82 | 126.29 | 126.70 | 4,759 | +0.40(+0.32%) |
Apr 13, 2023 | 125.50 | 126.56 | 125.45 | 126.30 | 4,698 | +1.51(+1.21%) |
Apr 12, 2023 | 127.89 | 127.89 | 124.79 | 124.79 | 6,664 | -1.91(-1.51%) |
Apr 11, 2023 | 126.46 | 127.27 | 126.19 | 126.70 | 7,455 | +1.35(+1.08%) |
Apr 10, 2023 | 123.83 | 125.35 | 123.83 | 125.35 | 26,313 | +1.16(+0.93%) |
Apr 06, 2023 | 123.87 | 124.35 | 123.11 | 124.19 | 9,904 | -0.40(-0.32%) |
Apr 05, 2023 | 125.67 | 125.58 | 124.18 | 124.59 | 48,014 | -2.08(-1.64%) |
Apr 04, 2023 | 126.83 | 126.83 | 126.06 | 126.67 | 15,346 | -1.11(-0.87%) |