Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 109.20 | 109.38 | 108.14 | 108.66 | 441,314 | -0.80(-0.73%) |
May 30, 2023 | 109.88 | 110.29 | 108.98 | 109.46 | 534,292 | -0.21(-0.19%) |
May 26, 2023 | 109.33 | 110.44 | 109.28 | 109.67 | 488,341 | +0.67(+0.61%) |
May 25, 2023 | 109.80 | 109.80 | 108.27 | 109.00 | 645,526 | -0.80(-0.73%) |
May 24, 2023 | 110.36 | 110.59 | 109.63 | 109.80 | 441,367 | -1.12(-1.01%) |
May 23, 2023 | 112.38 | 112.51 | 110.91 | 110.92 | 432,881 | -2.14(-1.89%) |
May 22, 2023 | 112.56 | 113.18 | 112.01 | 113.06 | 446,360 | +0.49(+0.44%) |
May 19, 2023 | 113.63 | 113.96 | 112.18 | 112.57 | 431,773 | -0.76(-0.67%) |
May 18, 2023 | 112.94 | 113.48 | 112.01 | 113.33 | 312,383 | +0.29(+0.26%) |
May 17, 2023 | 111.69 | 113.52 | 111.69 | 113.04 | 755,167 | +1.91(+1.72%) |
May 16, 2023 | 111.88 | 111.95 | 111.13 | 111.13 | 305,662 | -1.09(-0.97%) |
May 15, 2023 | 111.10 | 112.37 | 110.99 | 112.22 | 284,901 | +1.33(+1.20%) |
May 12, 2023 | 111.54 | 111.84 | 110.19 | 110.89 | 361,256 | -0.24(-0.22%) |
May 11, 2023 | 111.34 | 111.34 | 110.30 | 111.13 | 350,605 | -0.37(-0.33%) |
May 10, 2023 | 112.97 | 112.97 | 110.50 | 111.50 | 510,449 | -0.93(-0.83%) |
May 09, 2023 | 111.51 | 112.71 | 111.29 | 112.43 | 421,362 | +1.29(+1.16%) |
May 08, 2023 | 112.06 | 112.41 | 110.98 | 111.14 | 314,605 | -0.62(-0.55%) |
May 05, 2023 | 111.36 | 111.98 | 110.91 | 111.76 | 362,004 | +1.04(+0.94%) |
May 04, 2023 | 112.07 | 112.09 | 109.46 | 110.72 | 589,082 | -1.62(-1.44%) |
May 03, 2023 | 113.66 | 114.03 | 112.27 | 112.34 | 510,832 | -1.34(-1.18%) |
May 02, 2023 | 114.31 | 114.44 | 112.63 | 113.68 | 789,499 | -0.57(-0.50%) |
May 01, 2023 | 113.93 | 115.38 | 113.92 | 114.25 | 683,986 | +0.29(+0.25%) |
Apr 28, 2023 | 113.34 | 114.00 | 113.06 | 113.96 | 582,596 | +0.41(+0.36%) |
Apr 27, 2023 | 112.36 | 113.70 | 111.94 | 113.55 | 708,167 | +1.65(+1.47%) |
Apr 26, 2023 | 114.72 | 114.72 | 111.73 | 111.90 | 1,110,895 | -2.37(-2.07%) |
Apr 25, 2023 | 115.19 | 115.29 | 113.80 | 114.27 | 495,176 | -1.35(-1.17%) |
Apr 24, 2023 | 115.61 | 115.85 | 115.05 | 115.62 | 320,337 | +0.05(+0.04%) |
Apr 21, 2023 | 116.80 | 116.80 | 115.21 | 115.57 | 420,301 | -0.83(-0.71%) |
Apr 20, 2023 | 116.52 | 116.85 | 115.95 | 116.40 | 470,300 | -0.56(-0.48%) |
Apr 19, 2023 | 117.20 | 117.51 | 116.70 | 116.96 | 398,104 | -0.45(-0.38%) |
Apr 18, 2023 | 116.59 | 117.62 | 116.46 | 117.41 | 854,480 | +1.28(+1.10%) |
Apr 17, 2023 | 115.08 | 116.26 | 115.00 | 116.13 | 378,794 | +1.19(+1.04%) |
Apr 14, 2023 | 115.38 | 115.45 | 114.30 | 114.94 | 682,360 | -1.95(-1.67%) |
Apr 13, 2023 | 116.52 | 117.02 | 115.72 | 116.89 | 481,859 | +0.56(+0.48%) |
Apr 12, 2023 | 116.17 | 116.82 | 115.72 | 116.33 | 356,621 | +0.68(+0.59%) |
Apr 11, 2023 | 116.11 | 116.38 | 115.51 | 115.65 | 369,927 | +0.11(+0.10%) |
Apr 10, 2023 | 114.02 | 115.66 | 114.02 | 115.54 | 311,940 | +1.12(+0.98%) |
Apr 06, 2023 | 114.72 | 115.08 | 113.88 | 114.42 | 459,958 | -0.19(-0.17%) |
Apr 05, 2023 | 115.26 | 115.65 | 114.32 | 114.61 | 329,239 | -0.97(-0.84%) |
Apr 04, 2023 | 116.60 | 116.95 | 114.85 | 115.58 | 427,656 | -1.30(-1.11%) |
Apr 03, 2023 | 115.02 | 117.18 | 115.02 | 116.88 | 505,562 | +1.80(+1.56%) |
Mar 31, 2023 | 114.77 | 115.37 | 114.57 | 115.08 | 395,581 | +0.70(+0.61%) |
Mar 30, 2023 | 114.51 | 114.65 | 113.72 | 114.38 | 667,274 | +0.31(+0.27%) |
Mar 29, 2023 | 113.44 | 114.16 | 113.35 | 114.07 | 317,234 | +1.22(+1.08%) |
Mar 28, 2023 | 112.20 | 113.25 | 112.18 | 112.85 | 370,358 | +0.55(+0.49%) |
Mar 27, 2023 | 112.26 | 112.63 | 111.55 | 112.30 | 352,242 | +1.04(+0.93%) |
Mar 24, 2023 | 109.77 | 111.45 | 109.32 | 111.26 | 401,150 | +0.73(+0.66%) |
Mar 23, 2023 | 111.26 | 111.90 | 109.80 | 110.53 | 555,610 | -0.38(-0.34%) |
Mar 22, 2023 | 113.22 | 113.27 | 110.91 | 110.91 | 490,025 | -2.26(-2.00%) |
Mar 21, 2023 | 113.51 | 114.00 | 112.92 | 113.17 | 591,921 | +1.03(+0.92%) |
Mar 20, 2023 | 110.95 | 112.60 | 110.95 | 112.14 | 816,542 | +1.68(+1.52%) |
Mar 17, 2023 | 112.90 | 112.93 | 110.19 | 110.46 | 889,995 | -2.46(-2.18%) |
Mar 16, 2023 | 110.45 | 113.62 | 110.04 | 112.92 | 1,574,857 | +1.64(+1.47%) |
Mar 15, 2023 | 112.31 | 112.31 | 109.47 | 111.28 | 852,832 | -2.54(-2.23%) |
Mar 14, 2023 | 113.70 | 114.85 | 112.88 | 113.82 | 718,180 | +1.28(+1.14%) |
Mar 13, 2023 | 111.94 | 113.39 | 111.15 | 112.54 | 844,272 | -0.49(-0.43%) |
Mar 10, 2023 | 113.82 | 114.36 | 112.19 | 113.03 | 1,367,582 | -1.09(-0.96%) |
Mar 09, 2023 | 116.61 | 116.83 | 113.88 | 114.12 | 811,651 | -1.99(-1.71%) |
Mar 08, 2023 | 116.84 | 117.05 | 115.33 | 116.11 | 507,281 | -0.46(-0.39%) |
Mar 07, 2023 | 117.61 | 118.07 | 116.51 | 116.57 | 654,195 | -0.94(-0.80%) |
Mar 06, 2023 | 117.75 | 118.14 | 117.18 | 117.51 | 860,952 | -0.23(-0.20%) |
Mar 03, 2023 | 117.11 | 117.89 | 116.77 | 117.74 | 876,632 | +0.66(+0.56%) |
Mar 02, 2023 | 115.37 | 117.20 | 114.87 | 117.08 | 1,567,797 | +1.32(+1.14%) |