Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 126.13 | 128.66 | 125.51 | 128.33 | 609,765 | +2.21(+1.75%) |
May 30, 2023 | 126.03 | 126.99 | 125.50 | 126.12 | 297,528 | +0.70(+0.56%) |
May 26, 2023 | 124.39 | 125.61 | 124.33 | 125.42 | 206,921 | +1.13(+0.91%) |
May 25, 2023 | 124.32 | 124.77 | 123.74 | 124.29 | 250,920 | +0.13(+0.11%) |
May 24, 2023 | 124.92 | 124.92 | 123.12 | 124.16 | 375,020 | -1.45(-1.16%) |
May 23, 2023 | 126.62 | 127.05 | 125.35 | 125.61 | 420,128 | -1.63(-1.28%) |
May 22, 2023 | 127.06 | 127.73 | 126.44 | 127.25 | 262,229 | +0.21(+0.17%) |
May 19, 2023 | 127.14 | 128.15 | 126.84 | 127.04 | 620,354 | +0.29(+0.23%) |
May 18, 2023 | 124.39 | 126.98 | 124.39 | 126.74 | 363,926 | +2.12(+1.70%) |
May 17, 2023 | 125.78 | 126.04 | 124.41 | 124.62 | 627,825 | -0.13(-0.10%) |
May 16, 2023 | 123.30 | 125.02 | 123.06 | 124.75 | 393,348 | +1.13(+0.91%) |
May 15, 2023 | 123.48 | 124.03 | 122.83 | 123.62 | 439,914 | +0.02(+0.02%) |
May 12, 2023 | 123.23 | 123.99 | 123.02 | 123.61 | 394,178 | +0.72(+0.59%) |
May 11, 2023 | 125.31 | 125.31 | 122.64 | 122.89 | 289,401 | -2.56(-2.04%) |
May 10, 2023 | 123.97 | 125.72 | 123.55 | 125.44 | 565,820 | +2.09(+1.69%) |
May 09, 2023 | 121.48 | 123.53 | 121.42 | 123.36 | 629,754 | +2.03(+1.67%) |
May 08, 2023 | 120.91 | 121.47 | 120.39 | 121.33 | 780,458 | +1.60(+1.34%) |
May 05, 2023 | 118.97 | 120.06 | 118.84 | 119.73 | 595,910 | +0.65(+0.55%) |
May 04, 2023 | 124.22 | 124.73 | 118.80 | 119.08 | 1,085,344 | -5.58(-4.47%) |
May 03, 2023 | 128.88 | 128.88 | 124.56 | 124.66 | 759,355 | -6.14(-4.69%) |
May 02, 2023 | 127.96 | 131.89 | 124.72 | 130.79 | 854,793 | -1.34(-1.01%) |
May 01, 2023 | 131.25 | 132.62 | 131.07 | 132.13 | 349,359 | +0.66(+0.50%) |
Apr 28, 2023 | 130.84 | 131.83 | 130.84 | 131.47 | 269,886 | +0.18(+0.14%) |
Apr 27, 2023 | 130.52 | 131.55 | 130.09 | 131.29 | 308,263 | +1.25(+0.96%) |
Apr 26, 2023 | 130.70 | 131.40 | 130.02 | 130.04 | 276,278 | -1.20(-0.91%) |
Apr 25, 2023 | 132.73 | 132.73 | 130.82 | 131.24 | 240,835 | -1.44(-1.09%) |
Apr 24, 2023 | 132.96 | 133.52 | 132.21 | 132.68 | 212,122 | -0.03(-0.02%) |
Apr 21, 2023 | 131.70 | 132.75 | 131.35 | 132.71 | 187,280 | +1.18(+0.90%) |
Apr 20, 2023 | 130.33 | 131.95 | 130.31 | 131.53 | 235,461 | +1.43(+1.10%) |
Apr 19, 2023 | 130.10 | 130.54 | 130.02 | 130.10 | 158,651 | -0.17(-0.13%) |
Apr 18, 2023 | 130.26 | 131.04 | 129.88 | 130.27 | 164,053 | +0.37(+0.28%) |
Apr 17, 2023 | 130.12 | 130.62 | 129.10 | 129.90 | 193,793 | +0.05(+0.04%) |
Apr 14, 2023 | 130.45 | 131.04 | 129.57 | 129.85 | 228,967 | -1.35(-1.03%) |
Apr 13, 2023 | 130.78 | 131.36 | 130.63 | 131.20 | 226,651 | +1.03(+0.79%) |
Apr 12, 2023 | 129.71 | 130.83 | 129.37 | 130.17 | 302,339 | +1.20(+0.93%) |
Apr 11, 2023 | 129.86 | 130.34 | 128.93 | 128.97 | 314,610 | -1.10(-0.84%) |
Apr 10, 2023 | 129.87 | 130.26 | 129.34 | 130.07 | 281,320 | -0.63(-0.48%) |
Apr 06, 2023 | 130.41 | 130.83 | 130.08 | 130.70 | 280,128 | -0.07(-0.05%) |
Apr 05, 2023 | 131.50 | 132.21 | 130.62 | 130.77 | 334,320 | -0.32(-0.24%) |
Apr 04, 2023 | 132.52 | 132.52 | 130.72 | 131.09 | 426,577 | +0.11(+0.08%) |
Apr 03, 2023 | 129.92 | 131.18 | 129.49 | 130.98 | 308,563 | +0.90(+0.69%) |
Mar 31, 2023 | 129.46 | 130.29 | 129.39 | 130.08 | 342,715 | +0.93(+0.72%) |
Mar 30, 2023 | 128.86 | 129.34 | 128.50 | 129.15 | 267,194 | +0.78(+0.61%) |
Mar 29, 2023 | 128.37 | 128.68 | 127.48 | 128.37 | 256,756 | +0.44(+0.34%) |
Mar 28, 2023 | 127.58 | 128.34 | 127.12 | 127.93 | 339,416 | +0.41(+0.32%) |
Mar 27, 2023 | 127.61 | 128.20 | 126.56 | 127.52 | 411,503 | +0.44(+0.35%) |
Mar 24, 2023 | 126.14 | 127.18 | 125.27 | 127.08 | 298,806 | +0.68(+0.54%) |
Mar 23, 2023 | 125.89 | 127.10 | 125.47 | 126.40 | 333,485 | +0.76(+0.60%) |
Mar 22, 2023 | 126.38 | 127.62 | 125.64 | 125.64 | 393,391 | -0.10(-0.08%) |
Mar 21, 2023 | 126.34 | 127.70 | 125.33 | 125.75 | 594,353 | -0.03(-0.02%) |
Mar 20, 2023 | 124.27 | 126.03 | 123.94 | 125.78 | 477,819 | +1.48(+1.19%) |
Mar 17, 2023 | 123.09 | 124.70 | 122.91 | 124.30 | 643,464 | +0.49(+0.40%) |
Mar 16, 2023 | 121.41 | 123.95 | 121.15 | 123.81 | 584,722 | +2.38(+1.96%) |
Mar 15, 2023 | 120.99 | 122.34 | 120.38 | 121.43 | 612,818 | -1.36(-1.11%) |
Mar 14, 2023 | 120.98 | 122.89 | 120.91 | 122.78 | 562,232 | +2.06(+1.71%) |
Mar 13, 2023 | 119.00 | 121.94 | 119.00 | 120.73 | 597,226 | +1.02(+0.85%) |
Mar 10, 2023 | 121.57 | 122.01 | 119.47 | 119.71 | 576,545 | -1.72(-1.42%) |
Mar 09, 2023 | 123.06 | 123.56 | 121.33 | 121.43 | 432,450 | -1.23(-1.00%) |
Mar 08, 2023 | 123.25 | 123.83 | 122.18 | 122.66 | 291,074 | +0.66(+0.54%) |
Mar 07, 2023 | 121.99 | 122.97 | 121.47 | 122.00 | 585,974 | +0.27(+0.22%) |
Mar 06, 2023 | 120.98 | 122.02 | 120.98 | 121.73 | 253,769 | +0.59(+0.49%) |
Mar 03, 2023 | 121.51 | 121.51 | 120.62 | 121.14 | 322,736 | -0.07(-0.06%) |
Mar 02, 2023 | 120.82 | 121.49 | 120.48 | 121.21 | 303,535 | +0.35(+0.29%) |