Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 127.51 | 127.79 | 126.66 | 127.10 | 1,441,668 | -1.20(-0.94%) |
May 30, 2023 | 129.19 | 129.19 | 127.88 | 128.30 | 988,783 | +0.02(+0.02%) |
May 26, 2023 | 126.79 | 128.54 | 126.63 | 128.28 | 880,671 | +1.75(+1.38%) |
May 25, 2023 | 126.49 | 127.04 | 125.69 | 126.53 | 1,027,170 | +2.07(+1.66%) |
May 24, 2023 | 124.87 | 124.92 | 123.96 | 124.46 | 930,450 | -0.89(-0.71%) |
May 23, 2023 | 126.22 | 126.45 | 125.15 | 125.35 | 939,172 | -1.53(-1.21%) |
May 22, 2023 | 126.53 | 127.34 | 126.50 | 126.88 | 842,089 | +0.16(+0.13%) |
May 19, 2023 | 127.21 | 127.37 | 126.28 | 126.72 | 1,132,184 | -0.31(-0.24%) |
May 18, 2023 | 125.56 | 127.20 | 125.53 | 127.03 | 869,230 | +1.33(+1.06%) |
May 17, 2023 | 124.57 | 125.92 | 124.27 | 125.70 | 1,554,356 | +1.56(+1.26%) |
May 16, 2023 | 124.61 | 124.86 | 124.12 | 124.14 | 598,227 | -1.03(-0.82%) |
May 15, 2023 | 124.90 | 125.24 | 124.29 | 125.17 | 988,667 | +0.55(+0.44%) |
May 12, 2023 | 124.86 | 125.02 | 123.86 | 124.62 | 921,022 | +0.11(+0.08%) |
May 11, 2023 | 124.41 | 124.64 | 123.92 | 124.52 | 1,219,093 | -0.13(-0.10%) |
May 10, 2023 | 124.94 | 125.16 | 123.41 | 124.65 | 782,760 | +0.60(+0.48%) |
May 09, 2023 | 124.08 | 124.39 | 123.91 | 124.05 | 1,668,711 | -0.50(-0.40%) |
May 08, 2023 | 124.57 | 124.69 | 124.09 | 124.55 | 687,649 | +0.01(+0.01%) |
May 05, 2023 | 123.44 | 124.89 | 123.44 | 124.54 | 973,789 | +2.06(+1.68%) |
May 04, 2023 | 123.36 | 123.45 | 122.22 | 122.48 | 1,470,920 | -1.41(-1.14%) |
May 03, 2023 | 124.72 | 125.70 | 123.82 | 123.89 | 1,169,495 | -0.81(-0.65%) |
May 02, 2023 | 126.21 | 126.34 | 123.75 | 124.70 | 935,360 | -1.74(-1.38%) |
May 01, 2023 | 125.99 | 126.88 | 125.99 | 126.44 | 829,164 | +0.25(+0.20%) |
Apr 28, 2023 | 124.64 | 126.19 | 124.64 | 126.19 | 972,171 | +1.33(+1.07%) |
Apr 27, 2023 | 123.11 | 124.97 | 123.11 | 124.86 | 864,817 | +2.88(+2.36%) |
Apr 26, 2023 | 123.06 | 123.12 | 121.80 | 121.98 | 1,230,111 | -0.93(-0.76%) |
Apr 25, 2023 | 124.49 | 124.64 | 122.86 | 122.91 | 746,745 | -2.14(-1.71%) |
Apr 24, 2023 | 124.62 | 125.12 | 124.29 | 125.05 | 743,914 | +0.19(+0.15%) |
Apr 21, 2023 | 125.23 | 125.23 | 124.40 | 124.86 | 917,906 | -0.19(-0.15%) |
Apr 20, 2023 | 124.20 | 125.66 | 124.20 | 125.05 | 1,353,323 | -0.01(-0.01%) |
Apr 19, 2023 | 124.81 | 125.32 | 124.59 | 125.06 | 1,193,377 | -0.31(-0.25%) |
Apr 18, 2023 | 125.80 | 125.82 | 124.96 | 125.37 | 1,193,326 | +0.20(+0.16%) |
Apr 17, 2023 | 124.71 | 125.17 | 124.33 | 125.17 | 1,270,911 | +0.17(+0.14%) |
Apr 14, 2023 | 124.90 | 125.85 | 124.22 | 125.00 | 1,281,003 | -0.15(-0.12%) |
Apr 13, 2023 | 124.12 | 125.32 | 123.70 | 125.15 | 2,224,790 | +1.45(+1.17%) |
Apr 12, 2023 | 124.97 | 125.09 | 123.55 | 123.70 | 3,721,825 | -0.63(-0.51%) |
Apr 11, 2023 | 124.35 | 124.79 | 124.03 | 124.33 | 1,754,351 | +0.23(+0.19%) |
Apr 10, 2023 | 123.02 | 124.10 | 122.84 | 124.10 | 1,295,820 | +0.44(+0.36%) |
Apr 06, 2023 | 123.17 | 123.73 | 122.51 | 123.66 | 894,808 | +0.29(+0.24%) |
Apr 05, 2023 | 123.35 | 123.60 | 122.67 | 123.37 | 911,896 | -0.13(-0.11%) |
Apr 04, 2023 | 124.92 | 124.92 | 123.17 | 123.50 | 1,041,490 | -1.13(-0.91%) |
Apr 03, 2023 | 123.95 | 124.67 | 123.64 | 124.63 | 1,155,864 | +0.56(+0.46%) |
Mar 31, 2023 | 122.51 | 124.16 | 122.51 | 124.06 | 1,363,343 | +1.81(+1.48%) |
Mar 30, 2023 | 122.25 | 122.41 | 121.67 | 122.25 | 1,530,145 | +0.72(+0.59%) |
Mar 29, 2023 | 121.14 | 121.64 | 120.79 | 121.53 | 2,106,191 | +1.62(+1.35%) |
Mar 28, 2023 | 120.19 | 120.20 | 119.36 | 119.91 | 1,522,149 | -0.33(-0.27%) |
Mar 27, 2023 | 120.75 | 121.08 | 120.02 | 120.24 | 1,428,346 | -0.04(-0.03%) |
Mar 24, 2023 | 119.46 | 120.41 | 118.51 | 120.28 | 2,440,881 | +0.51(+0.43%) |
Mar 23, 2023 | 120.04 | 121.37 | 118.87 | 119.77 | 2,169,778 | +0.44(+0.37%) |
Mar 22, 2023 | 120.96 | 122.53 | 119.33 | 119.33 | 2,788,896 | -2.01(-1.66%) |
Mar 21, 2023 | 121.22 | 121.52 | 120.29 | 121.34 | 2,873,446 | +1.33(+1.11%) |
Mar 20, 2023 | 119.54 | 120.19 | 118.98 | 120.01 | 11,609,184 | +1.03(+0.87%) |
Mar 17, 2023 | 119.85 | 120.19 | 118.52 | 118.98 | 43,206,788 | -0.86(-0.72%) |
Mar 16, 2023 | 117.43 | 119.92 | 116.93 | 119.84 | 1,830,156 | +2.07(+1.76%) |
Mar 15, 2023 | 116.82 | 117.83 | 116.04 | 117.77 | 1,630,093 | -0.57(-0.48%) |
Mar 14, 2023 | 117.56 | 118.81 | 116.86 | 118.34 | 1,308,948 | +2.07(+1.78%) |
Mar 13, 2023 | 115.44 | 117.78 | 115.03 | 116.27 | 1,634,967 | -0.04(-0.03%) |
Mar 10, 2023 | 118.07 | 118.64 | 115.89 | 116.31 | 1,178,149 | -1.95(-1.65%) |
Mar 09, 2023 | 120.30 | 121.13 | 118.00 | 118.26 | 649,676 | -1.98(-1.65%) |
Mar 08, 2023 | 120.03 | 120.48 | 119.55 | 120.24 | 1,216,493 | +0.41(+0.34%) |
Mar 07, 2023 | 121.74 | 121.81 | 119.70 | 119.83 | 701,358 | -1.70(-1.40%) |
Mar 06, 2023 | 121.68 | 122.40 | 121.40 | 121.53 | 2,735,761 | +0.12(+0.10%) |
Mar 03, 2023 | 120.15 | 121.48 | 119.79 | 121.41 | 483,973 | +1.86(+1.56%) |
Mar 02, 2023 | 117.68 | 119.81 | 117.66 | 119.55 | 583,724 | +1.14(+0.97%) |