Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.58 | 128.10 | 124.96 | 127.77 | 612,454 | +2.20(+1.75%) |
May 30, 2023 | 125.47 | 126.43 | 124.95 | 125.56 | 298,840 | +0.69(+0.55%) |
May 26, 2023 | 123.85 | 125.06 | 123.79 | 124.87 | 207,833 | +1.12(+0.91%) |
May 25, 2023 | 123.78 | 124.22 | 123.19 | 123.75 | 252,026 | +0.13(+0.11%) |
May 24, 2023 | 124.37 | 124.37 | 122.58 | 123.62 | 376,674 | -1.45(-1.16%) |
May 23, 2023 | 126.07 | 126.49 | 124.80 | 125.06 | 421,980 | -1.63(-1.28%) |
May 22, 2023 | 126.50 | 127.17 | 125.89 | 126.69 | 263,385 | +0.21(+0.17%) |
May 19, 2023 | 126.58 | 127.58 | 126.29 | 126.48 | 623,089 | +0.29(+0.23%) |
May 18, 2023 | 123.85 | 126.42 | 123.85 | 126.19 | 365,531 | +2.11(+1.70%) |
May 17, 2023 | 125.22 | 125.48 | 123.87 | 124.08 | 630,594 | -0.13(-0.10%) |
May 16, 2023 | 122.75 | 124.47 | 122.53 | 124.21 | 395,083 | +1.12(+0.91%) |
May 15, 2023 | 122.94 | 123.49 | 122.29 | 123.08 | 441,854 | +0.02(+0.02%) |
May 12, 2023 | 122.69 | 123.45 | 122.47 | 123.06 | 395,917 | +0.72(+0.59%) |
May 11, 2023 | 124.77 | 124.77 | 122.10 | 122.35 | 290,677 | -2.55(-2.04%) |
May 10, 2023 | 123.42 | 125.16 | 123.01 | 124.89 | 568,315 | +2.08(+1.69%) |
May 09, 2023 | 120.94 | 122.98 | 120.88 | 122.81 | 632,531 | +2.02(+1.67%) |
May 08, 2023 | 120.38 | 120.93 | 119.86 | 120.79 | 783,899 | +1.59(+1.34%) |
May 05, 2023 | 118.44 | 119.53 | 118.31 | 119.20 | 598,538 | +0.65(+0.55%) |
May 04, 2023 | 123.67 | 124.19 | 118.28 | 118.55 | 1,090,130 | -5.55(-4.48%) |
May 03, 2023 | 128.32 | 128.32 | 124.02 | 124.11 | 762,703 | -6.11(-4.69%) |
May 02, 2023 | 127.40 | 131.31 | 124.18 | 130.22 | 858,562 | -1.33(-1.01%) |
May 01, 2023 | 130.68 | 132.04 | 130.50 | 131.55 | 350,899 | +0.66(+0.50%) |
Apr 28, 2023 | 130.27 | 131.25 | 130.27 | 130.90 | 271,076 | +0.18(+0.14%) |
Apr 27, 2023 | 129.95 | 130.97 | 129.52 | 130.72 | 309,622 | +1.24(+0.96%) |
Apr 26, 2023 | 130.13 | 130.83 | 129.45 | 129.47 | 277,496 | -1.19(-0.91%) |
Apr 25, 2023 | 132.15 | 132.15 | 130.25 | 130.67 | 241,897 | -1.43(-1.08%) |
Apr 24, 2023 | 132.38 | 132.93 | 131.63 | 132.10 | 213,058 | -0.03(-0.02%) |
Apr 21, 2023 | 131.12 | 132.17 | 130.78 | 132.13 | 188,106 | +1.17(+0.90%) |
Apr 20, 2023 | 129.76 | 131.37 | 129.74 | 130.96 | 236,499 | +1.42(+1.10%) |
Apr 19, 2023 | 129.53 | 129.97 | 129.45 | 129.53 | 159,351 | -0.17(-0.13%) |
Apr 18, 2023 | 129.69 | 130.47 | 129.31 | 129.70 | 164,776 | +0.37(+0.28%) |
Apr 17, 2023 | 129.55 | 130.05 | 128.54 | 129.33 | 194,648 | +0.05(+0.04%) |
Apr 14, 2023 | 129.88 | 130.47 | 129.00 | 129.28 | 229,977 | -1.34(-1.03%) |
Apr 13, 2023 | 130.21 | 130.79 | 130.05 | 130.63 | 227,651 | +1.03(+0.79%) |
Apr 12, 2023 | 129.14 | 130.26 | 128.80 | 129.60 | 303,673 | +1.19(+0.93%) |
Apr 11, 2023 | 129.29 | 129.77 | 128.37 | 128.41 | 315,997 | -1.09(-0.84%) |
Apr 10, 2023 | 129.30 | 129.69 | 128.77 | 129.50 | 282,560 | -0.63(-0.48%) |
Apr 06, 2023 | 129.84 | 130.26 | 129.51 | 130.13 | 281,364 | -0.07(-0.05%) |
Apr 05, 2023 | 130.93 | 131.63 | 130.04 | 130.20 | 335,795 | -0.32(-0.24%) |
Apr 04, 2023 | 131.94 | 131.94 | 130.15 | 130.52 | 428,458 | +0.11(+0.08%) |
Apr 03, 2023 | 129.35 | 130.61 | 128.92 | 130.41 | 309,924 | +0.90(+0.69%) |
Mar 31, 2023 | 128.90 | 129.72 | 128.83 | 129.51 | 344,226 | +0.93(+0.72%) |
Mar 30, 2023 | 128.30 | 128.78 | 127.94 | 128.59 | 268,372 | +0.78(+0.61%) |
Mar 29, 2023 | 127.81 | 128.12 | 126.92 | 127.81 | 257,888 | +0.44(+0.34%) |
Mar 28, 2023 | 127.02 | 127.78 | 126.57 | 127.37 | 340,913 | +0.41(+0.32%) |
Mar 27, 2023 | 127.05 | 127.64 | 126.01 | 126.96 | 413,318 | +0.44(+0.35%) |
Mar 24, 2023 | 125.59 | 126.63 | 124.72 | 126.53 | 300,124 | +0.68(+0.54%) |
Mar 23, 2023 | 125.34 | 126.55 | 124.91 | 125.85 | 334,956 | +0.76(+0.61%) |
Mar 22, 2023 | 125.83 | 127.06 | 125.09 | 125.09 | 395,126 | -0.10(-0.08%) |
Mar 21, 2023 | 125.79 | 127.14 | 124.78 | 125.19 | 596,973 | -0.03(-0.02%) |
Mar 20, 2023 | 123.72 | 125.48 | 123.40 | 125.22 | 479,926 | +1.47(+1.19%) |
Mar 17, 2023 | 122.56 | 124.16 | 122.37 | 123.75 | 646,302 | +0.49(+0.40%) |
Mar 16, 2023 | 120.87 | 123.41 | 120.61 | 123.26 | 587,300 | +2.37(+1.96%) |
Mar 15, 2023 | 120.45 | 121.80 | 119.85 | 120.89 | 615,520 | -1.35(-1.11%) |
Mar 14, 2023 | 120.44 | 122.36 | 120.38 | 122.25 | 564,711 | +2.05(+1.71%) |
Mar 13, 2023 | 118.47 | 121.40 | 118.47 | 120.20 | 599,860 | +1.02(+0.85%) |
Mar 10, 2023 | 121.03 | 121.47 | 118.95 | 119.18 | 579,087 | -1.71(-1.42%) |
Mar 09, 2023 | 122.52 | 123.01 | 120.79 | 120.89 | 434,357 | -1.22(-1.00%) |
Mar 08, 2023 | 122.70 | 123.28 | 121.64 | 122.12 | 292,358 | +0.66(+0.54%) |
Mar 07, 2023 | 121.45 | 122.44 | 120.93 | 121.46 | 588,558 | +0.27(+0.22%) |
Mar 06, 2023 | 120.44 | 121.48 | 120.44 | 121.19 | 254,888 | +0.59(+0.49%) |
Mar 03, 2023 | 120.97 | 120.97 | 120.09 | 120.60 | 324,159 | -0.07(-0.06%) |
Mar 02, 2023 | 120.29 | 120.96 | 119.95 | 120.67 | 304,873 | +0.35(+0.29%) |