Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 111.48 | 111.92 | 109.56 | 111.33 | 15,201,194 | -1.76(-1.55%) |
May 30, 2023 | 111.63 | 113.77 | 109.79 | 113.09 | 18,759,016 | +5.51(+5.12%) |
May 26, 2023 | 102.31 | 108.49 | 102.19 | 107.58 | 16,383,304 | +6.17(+6.09%) |
May 25, 2023 | 99.38 | 101.50 | 98.93 | 101.41 | 11,975,837 | +0.97(+0.97%) |
May 24, 2023 | 99.52 | 100.56 | 99.03 | 100.44 | 8,396,132 | -0.53(-0.52%) |
May 23, 2023 | 101.46 | 102.99 | 100.88 | 100.96 | 7,639,796 | -1.68(-1.63%) |
May 22, 2023 | 101.07 | 103.22 | 100.66 | 102.64 | 8,114,024 | -0.57(-0.55%) |
May 19, 2023 | 104.27 | 104.44 | 102.87 | 103.21 | 5,931,851 | -1.07(-1.03%) |
May 18, 2023 | 102.18 | 104.44 | 102.18 | 104.28 | 9,374,538 | +2.10(+2.05%) |
May 17, 2023 | 101.58 | 102.81 | 100.98 | 102.18 | 9,742,507 | +0.99(+0.98%) |
May 16, 2023 | 103.02 | 103.81 | 101.12 | 101.19 | 7,210,954 | -2.43(-2.34%) |
May 15, 2023 | 101.16 | 103.73 | 100.31 | 103.62 | 7,635,573 | +2.59(+2.57%) |
May 12, 2023 | 101.85 | 102.11 | 100.04 | 101.02 | 7,832,190 | -0.43(-0.42%) |
May 11, 2023 | 103.63 | 103.84 | 101.08 | 101.45 | 10,903,165 | -2.34(-2.25%) |
May 10, 2023 | 104.32 | 104.79 | 102.50 | 103.79 | 8,184,721 | +0.68(+0.66%) |
May 09, 2023 | 104.32 | 104.74 | 102.66 | 103.11 | 8,003,714 | -2.49(-2.35%) |
May 08, 2023 | 105.66 | 106.10 | 104.19 | 105.59 | 6,864,064 | -0.46(-0.43%) |
May 05, 2023 | 105.50 | 106.53 | 103.12 | 106.05 | 11,021,891 | +2.14(+2.06%) |
May 04, 2023 | 101.42 | 104.44 | 100.91 | 103.91 | 22,680,042 | -6.09(-5.54%) |
May 03, 2023 | 113.74 | 113.89 | 109.78 | 110.00 | 11,741,185 | -3.20(-2.83%) |
May 02, 2023 | 113.22 | 114.13 | 111.57 | 113.20 | 7,255,326 | +0.26(+0.23%) |
May 01, 2023 | 114.27 | 114.63 | 112.61 | 112.94 | 6,367,201 | -0.94(-0.82%) |
Apr 28, 2023 | 112.22 | 113.97 | 110.88 | 113.87 | 8,874,943 | +2.81(+2.53%) |
Apr 27, 2023 | 111.03 | 111.45 | 109.34 | 111.06 | 7,122,313 | -0.23(-0.21%) |
Apr 26, 2023 | 111.43 | 112.22 | 110.37 | 111.30 | 4,868,784 | +0.11(+0.10%) |
Apr 25, 2023 | 113.81 | 113.91 | 110.83 | 111.19 | 7,223,164 | -3.22(-2.81%) |
Apr 24, 2023 | 114.87 | 114.88 | 113.65 | 114.41 | 4,202,547 | -0.40(-0.35%) |
Apr 21, 2023 | 114.92 | 115.23 | 113.63 | 114.81 | 5,117,204 | -0.86(-0.74%) |
Apr 20, 2023 | 114.35 | 116.89 | 114.19 | 115.67 | 5,255,334 | +0.10(+0.08%) |
Apr 19, 2023 | 114.31 | 115.72 | 113.53 | 115.57 | 4,348,645 | +0.17(+0.15%) |
Apr 18, 2023 | 117.32 | 117.77 | 114.47 | 115.39 | 4,953,600 | -0.99(-0.85%) |
Apr 17, 2023 | 116.14 | 116.84 | 115.20 | 116.39 | 6,533,590 | -0.82(-0.70%) |
Apr 14, 2023 | 117.84 | 118.86 | 115.78 | 117.21 | 4,957,363 | -0.89(-0.75%) |
Apr 13, 2023 | 117.04 | 118.61 | 116.13 | 118.09 | 6,232,785 | +0.84(+0.71%) |
Apr 12, 2023 | 121.29 | 121.38 | 117.14 | 117.26 | 5,422,711 | -3.22(-2.67%) |
Apr 11, 2023 | 122.11 | 122.11 | 120.08 | 120.47 | 5,128,851 | -0.70(-0.58%) |
Apr 10, 2023 | 119.03 | 121.46 | 118.62 | 121.17 | 5,378,118 | +1.26(+1.05%) |
Apr 06, 2023 | 119.27 | 120.75 | 118.02 | 119.92 | 5,395,842 | -0.04(-0.03%) |
Apr 05, 2023 | 118.38 | 120.13 | 118.21 | 119.96 | 7,098,668 | +0.72(+0.60%) |
Apr 04, 2023 | 121.80 | 122.08 | 118.76 | 119.23 | 7,139,010 | -2.38(-1.96%) |
Apr 03, 2023 | 123.81 | 124.38 | 120.51 | 121.61 | 6,531,245 | -2.77(-2.23%) |
Mar 31, 2023 | 123.48 | 124.76 | 123.12 | 124.38 | 6,382,415 | +0.23(+0.19%) |
Mar 30, 2023 | 123.89 | 124.98 | 123.26 | 124.15 | 8,365,025 | +2.16(+1.77%) |
Mar 29, 2023 | 120.33 | 122.80 | 120.16 | 121.98 | 6,573,749 | +3.68(+3.11%) |
Mar 28, 2023 | 120.50 | 120.58 | 117.20 | 118.30 | 5,406,397 | -2.20(-1.83%) |
Mar 27, 2023 | 122.59 | 122.90 | 120.23 | 120.50 | 4,945,555 | -1.13(-0.93%) |
Mar 24, 2023 | 120.53 | 121.80 | 119.19 | 121.63 | 7,167,625 | +0.59(+0.49%) |
Mar 23, 2023 | 120.82 | 123.82 | 119.04 | 121.04 | 7,541,890 | +2.12(+1.79%) |
Mar 22, 2023 | 120.89 | 123.08 | 118.82 | 118.91 | 7,253,262 | -1.78(-1.48%) |
Mar 21, 2023 | 119.91 | 121.94 | 119.09 | 120.70 | 7,076,913 | +1.93(+1.63%) |
Mar 20, 2023 | 117.74 | 118.96 | 116.81 | 118.77 | 6,096,657 | +1.06(+0.90%) |
Mar 17, 2023 | 117.75 | 119.79 | 116.16 | 117.70 | 12,620,464 | +0.21(+0.18%) |
Mar 16, 2023 | 114.07 | 117.80 | 113.00 | 117.49 | 11,498,892 | +4.89(+4.35%) |
Mar 15, 2023 | 112.36 | 113.27 | 110.30 | 112.59 | 8,815,478 | -1.03(-0.91%) |
Mar 14, 2023 | 113.49 | 114.13 | 111.06 | 113.63 | 8,523,838 | +2.07(+1.85%) |
Mar 13, 2023 | 110.91 | 113.33 | 110.44 | 111.56 | 8,286,618 | -0.74(-0.66%) |
Mar 10, 2023 | 114.59 | 115.27 | 111.66 | 112.30 | 7,061,565 | -1.98(-1.73%) |
Mar 09, 2023 | 118.24 | 118.86 | 114.01 | 114.28 | 8,260,590 | -3.88(-3.28%) |
Mar 08, 2023 | 116.55 | 118.70 | 116.36 | 118.16 | 7,825,853 | +1.96(+1.69%) |
Mar 07, 2023 | 119.41 | 119.43 | 115.32 | 116.20 | 9,105,908 | -3.14(-2.63%) |
Mar 06, 2023 | 121.17 | 122.04 | 118.97 | 119.34 | 7,209,562 | -1.16(-0.96%) |
Mar 03, 2023 | 120.88 | 121.10 | 118.62 | 120.50 | 7,233,434 | -0.18(-0.15%) |
Mar 02, 2023 | 119.10 | 121.15 | 117.83 | 120.68 | 5,441,115 | +0.10(+0.08%) |