Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.35 | 125.98 | 124.02 | 125.77 | 15,345,778 | +1.07(+0.86%) |
May 30, 2023 | 124.84 | 125.81 | 124.38 | 124.69 | 12,313,200 | -0.78(-0.62%) |
May 26, 2023 | 125.61 | 126.79 | 125.24 | 125.47 | 8,939,141 | -0.26(-0.20%) |
May 25, 2023 | 126.42 | 126.58 | 124.86 | 125.73 | 13,969,081 | -1.30(-1.02%) |
May 24, 2023 | 127.66 | 127.69 | 126.73 | 127.03 | 8,083,504 | -0.88(-0.68%) |
May 23, 2023 | 128.80 | 128.98 | 127.62 | 127.90 | 8,866,200 | -1.42(-1.10%) |
May 22, 2023 | 129.38 | 130.46 | 129.01 | 129.32 | 13,366,158 | +0.13(+0.10%) |
May 19, 2023 | 128.89 | 130.06 | 128.83 | 129.19 | 9,429,226 | +0.60(+0.47%) |
May 18, 2023 | 128.63 | 128.80 | 127.60 | 128.59 | 12,396,927 | -0.31(-0.24%) |
May 17, 2023 | 128.97 | 129.07 | 127.46 | 128.91 | 15,767,279 | +0.16(+0.12%) |
May 16, 2023 | 129.56 | 129.60 | 128.72 | 128.75 | 7,222,572 | -1.08(-0.83%) |
May 15, 2023 | 130.08 | 130.16 | 129.27 | 129.83 | 5,819,575 | -0.23(-0.17%) |
May 12, 2023 | 130.43 | 130.71 | 129.48 | 130.06 | 6,735,468 | -0.18(-0.14%) |
May 11, 2023 | 130.36 | 130.44 | 129.42 | 130.23 | 8,908,594 | -0.40(-0.31%) |
May 10, 2023 | 130.65 | 130.96 | 129.87 | 130.64 | 6,664,135 | +0.36(+0.28%) |
May 09, 2023 | 130.65 | 131.27 | 130.23 | 130.27 | 6,558,555 | -0.88(-0.67%) |
May 08, 2023 | 131.24 | 131.28 | 130.54 | 131.15 | 5,392,327 | -0.28(-0.22%) |
May 05, 2023 | 131.12 | 131.89 | 130.69 | 131.43 | 7,775,874 | +1.17(+0.90%) |
May 04, 2023 | 130.75 | 130.83 | 129.71 | 130.26 | 9,782,316 | -1.04(-0.79%) |
May 03, 2023 | 132.09 | 132.72 | 131.12 | 131.31 | 9,108,159 | -0.18(-0.13%) |
May 02, 2023 | 131.84 | 132.67 | 130.54 | 131.48 | 14,601,596 | -0.57(-0.43%) |
May 01, 2023 | 131.56 | 132.58 | 131.31 | 132.05 | 6,905,380 | +0.68(+0.52%) |
Apr 28, 2023 | 130.11 | 131.74 | 129.90 | 131.38 | 8,173,494 | +1.11(+0.85%) |
Apr 27, 2023 | 129.64 | 130.44 | 128.51 | 130.26 | 10,173,131 | +0.68(+0.52%) |
Apr 26, 2023 | 130.29 | 130.38 | 128.81 | 129.58 | 10,294,794 | -1.87(-1.42%) |
Apr 25, 2023 | 132.67 | 133.08 | 131.27 | 131.45 | 7,878,214 | -1.42(-1.07%) |
Apr 24, 2023 | 132.27 | 132.91 | 131.94 | 132.87 | 6,403,119 | +0.74(+0.56%) |
Apr 21, 2023 | 131.97 | 132.57 | 131.55 | 132.13 | 6,643,364 | +0.89(+0.68%) |
Apr 20, 2023 | 131.16 | 131.44 | 130.63 | 131.25 | 6,780,682 | -0.54(-0.41%) |
Apr 19, 2023 | 131.42 | 131.99 | 131.02 | 131.79 | 7,163,302 | +0.40(+0.31%) |
Apr 18, 2023 | 132.56 | 132.56 | 131.21 | 131.38 | 7,312,222 | -0.91(-0.68%) |
Apr 17, 2023 | 132.44 | 132.59 | 131.60 | 132.29 | 7,305,002 | -0.11(-0.08%) |
Apr 14, 2023 | 133.17 | 133.45 | 131.91 | 132.40 | 6,740,916 | -1.07(-0.80%) |
Apr 13, 2023 | 132.32 | 133.62 | 132.03 | 133.47 | 9,527,444 | +1.71(+1.30%) |
Apr 12, 2023 | 132.23 | 132.72 | 131.52 | 131.76 | 9,136,056 | +0.04(+0.03%) |
Apr 11, 2023 | 131.58 | 132.20 | 131.50 | 131.72 | 9,033,272 | +0.44(+0.34%) |
Apr 10, 2023 | 131.01 | 131.34 | 130.32 | 131.28 | 8,155,849 | -0.09(-0.07%) |
Apr 06, 2023 | 131.55 | 131.95 | 130.92 | 131.37 | 8,412,073 | +0.33(+0.25%) |
Apr 05, 2023 | 129.53 | 131.27 | 129.39 | 131.04 | 12,526,191 | +2.22(+1.73%) |
Apr 04, 2023 | 128.94 | 129.56 | 128.58 | 128.82 | 9,201,062 | +0.02(+0.02%) |
Apr 03, 2023 | 127.47 | 128.94 | 127.11 | 128.80 | 9,083,685 | +1.43(+1.12%) |
Mar 31, 2023 | 126.45 | 127.44 | 126.38 | 127.37 | 9,353,475 | +1.35(+1.07%) |
Mar 30, 2023 | 126.02 | 126.06 | 125.22 | 126.02 | 6,932,313 | +0.68(+0.54%) |
Mar 29, 2023 | 125.62 | 125.78 | 124.80 | 125.34 | 8,317,308 | +0.34(+0.28%) |
Mar 28, 2023 | 125.63 | 126.08 | 124.69 | 125.00 | 8,169,310 | -0.76(-0.60%) |
Mar 27, 2023 | 126.13 | 126.70 | 125.61 | 125.76 | 9,610,351 | +0.51(+0.41%) |
Mar 24, 2023 | 123.42 | 125.36 | 122.95 | 125.25 | 8,297,818 | +1.71(+1.39%) |
Mar 23, 2023 | 124.28 | 125.03 | 122.83 | 123.53 | 10,257,849 | -0.24(-0.19%) |
Mar 22, 2023 | 125.74 | 126.20 | 123.75 | 123.77 | 10,651,942 | -1.90(-1.51%) |
Mar 21, 2023 | 125.39 | 125.82 | 124.63 | 125.67 | 8,960,679 | +0.76(+0.61%) |
Mar 20, 2023 | 123.55 | 125.09 | 123.55 | 124.91 | 10,765,838 | +1.56(+1.27%) |
Mar 17, 2023 | 124.85 | 124.94 | 122.95 | 123.35 | 15,378,526 | -1.61(-1.29%) |
Mar 16, 2023 | 122.87 | 125.01 | 122.52 | 124.95 | 16,338,810 | +1.16(+0.93%) |
Mar 15, 2023 | 122.57 | 123.97 | 122.35 | 123.80 | 17,595,294 | -0.11(-0.09%) |
Mar 14, 2023 | 123.64 | 124.29 | 122.67 | 123.91 | 14,879,958 | +1.10(+0.89%) |
Mar 13, 2023 | 121.28 | 124.48 | 121.13 | 122.81 | 21,726,636 | +1.14(+0.93%) |
Mar 10, 2023 | 122.37 | 123.39 | 121.20 | 121.67 | 20,916,810 | -0.90(-0.74%) |
Mar 09, 2023 | 124.31 | 124.51 | 122.07 | 122.57 | 13,539,425 | -1.26(-1.01%) |
Mar 08, 2023 | 124.24 | 124.62 | 123.33 | 123.83 | 11,081,977 | -0.67(-0.53%) |
Mar 07, 2023 | 126.79 | 126.93 | 124.28 | 124.49 | 9,799,788 | -2.04(-1.61%) |
Mar 06, 2023 | 126.68 | 127.11 | 126.24 | 126.53 | 8,319,467 | -0.06(-0.05%) |
Mar 03, 2023 | 125.77 | 126.64 | 125.14 | 126.59 | 10,252,716 | +1.40(+1.12%) |
Mar 02, 2023 | 123.87 | 125.55 | 123.87 | 125.19 | 10,410,922 | +0.76(+0.61%) |