Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 120.89 | 122.69 | 120.03 | 121.12 | 15,236,882 | +0.23(+0.19%) |
May 30, 2023 | 122.23 | 122.95 | 120.68 | 120.89 | 2,800,094 | -0.62(-0.51%) |
May 26, 2023 | 119.12 | 121.88 | 118.71 | 121.51 | 2,445,587 | +2.89(+2.43%) |
May 25, 2023 | 118.64 | 119.97 | 117.58 | 118.62 | 2,786,519 | +0.93(+0.79%) |
May 24, 2023 | 120.09 | 120.09 | 117.02 | 117.69 | 2,426,575 | -2.45(-2.04%) |
May 23, 2023 | 120.26 | 121.57 | 119.32 | 120.14 | 4,525,198 | -0.67(-0.56%) |
May 22, 2023 | 120.05 | 122.23 | 119.12 | 120.81 | 2,191,055 | +1.14(+0.95%) |
May 19, 2023 | 119.88 | 120.96 | 118.88 | 119.67 | 2,195,934 | +0.97(+0.82%) |
May 18, 2023 | 118.51 | 120.12 | 117.75 | 118.70 | 2,189,340 | -0.62(-0.52%) |
May 17, 2023 | 118.70 | 119.46 | 117.67 | 119.32 | 2,760,052 | +1.41(+1.20%) |
May 16, 2023 | 121.63 | 121.63 | 117.70 | 117.91 | 3,514,110 | -3.92(-3.22%) |
May 15, 2023 | 122.00 | 122.51 | 121.06 | 121.83 | 1,553,225 | +0.11(+0.09%) |
May 12, 2023 | 122.39 | 122.75 | 120.81 | 121.73 | 1,467,923 | -0.56(-0.45%) |
May 11, 2023 | 123.53 | 123.61 | 121.39 | 122.28 | 2,440,788 | -2.27(-1.83%) |
May 10, 2023 | 123.87 | 125.49 | 122.83 | 124.56 | 2,444,363 | +2.10(+1.71%) |
May 09, 2023 | 123.44 | 123.58 | 121.56 | 122.46 | 2,822,625 | -1.41(-1.14%) |
May 08, 2023 | 123.27 | 124.32 | 122.89 | 123.87 | 2,058,772 | +0.12(+0.09%) |
May 05, 2023 | 122.59 | 123.94 | 122.38 | 123.75 | 2,050,487 | +2.30(+1.90%) |
May 04, 2023 | 120.72 | 121.61 | 119.06 | 121.44 | 2,817,954 | +0.70(+0.58%) |
May 03, 2023 | 120.04 | 122.76 | 118.94 | 120.74 | 3,417,196 | +1.63(+1.37%) |
May 02, 2023 | 119.14 | 120.05 | 117.92 | 119.11 | 2,494,820 | +0.08(+0.06%) |
May 01, 2023 | 121.57 | 122.00 | 118.75 | 119.03 | 1,838,124 | -2.77(-2.27%) |
Apr 28, 2023 | 119.32 | 122.26 | 118.99 | 121.80 | 3,736,001 | +2.98(+2.51%) |
Apr 27, 2023 | 116.89 | 119.51 | 116.10 | 118.82 | 3,441,836 | +3.03(+2.61%) |
Apr 26, 2023 | 117.29 | 117.92 | 115.12 | 115.79 | 2,454,458 | -1.53(-1.30%) |
Apr 25, 2023 | 119.25 | 119.77 | 117.07 | 117.32 | 3,235,772 | -2.48(-2.07%) |
Apr 24, 2023 | 120.62 | 120.97 | 118.44 | 119.80 | 2,346,507 | -0.38(-0.32%) |
Apr 21, 2023 | 120.72 | 121.50 | 119.85 | 120.18 | 2,780,380 | +0.32(+0.27%) |
Apr 20, 2023 | 121.17 | 121.51 | 119.60 | 119.86 | 2,350,606 | -1.86(-1.53%) |
Apr 19, 2023 | 120.49 | 121.96 | 119.37 | 121.72 | 2,936,539 | +1.41(+1.17%) |
Apr 18, 2023 | 120.60 | 121.66 | 119.05 | 120.31 | 4,081,060 | +0.56(+0.46%) |
Apr 17, 2023 | 116.70 | 119.90 | 116.42 | 119.75 | 4,400,293 | +3.29(+2.82%) |
Apr 14, 2023 | 118.88 | 119.75 | 115.66 | 116.47 | 3,041,223 | -2.10(-1.77%) |
Apr 13, 2023 | 119.54 | 119.85 | 117.14 | 118.57 | 2,682,600 | -0.86(-0.72%) |
Apr 12, 2023 | 120.96 | 121.23 | 119.32 | 119.43 | 2,649,176 | +0.14(+0.11%) |
Apr 11, 2023 | 120.52 | 121.00 | 119.17 | 119.30 | 2,625,883 | -1.04(-0.87%) |
Apr 10, 2023 | 118.58 | 120.41 | 117.40 | 120.34 | 3,019,825 | +0.96(+0.81%) |
Apr 06, 2023 | 118.91 | 119.40 | 117.82 | 119.37 | 2,164,401 | +0.47(+0.39%) |
Apr 05, 2023 | 120.36 | 120.94 | 118.80 | 118.91 | 2,618,785 | -1.76(-1.46%) |
Apr 04, 2023 | 120.36 | 121.15 | 119.57 | 120.67 | 2,901,894 | +0.30(+0.25%) |
Apr 03, 2023 | 120.55 | 122.89 | 119.48 | 120.36 | 3,050,360 | -0.97(-0.80%) |
Mar 31, 2023 | 119.59 | 121.45 | 119.31 | 121.34 | 5,455,420 | +2.77(+2.34%) |
Mar 30, 2023 | 117.67 | 118.91 | 117.30 | 118.57 | 3,503,433 | +1.98(+1.70%) |
Mar 29, 2023 | 115.22 | 116.69 | 114.85 | 116.58 | 2,664,390 | +3.14(+2.77%) |
Mar 28, 2023 | 112.94 | 113.94 | 112.45 | 113.44 | 1,905,718 | -0.40(-0.35%) |
Mar 27, 2023 | 114.11 | 115.27 | 113.45 | 113.84 | 3,175,492 | +0.03(+0.03%) |
Mar 24, 2023 | 110.13 | 113.88 | 110.11 | 113.81 | 3,826,674 | +2.80(+2.52%) |
Mar 23, 2023 | 111.63 | 114.24 | 110.64 | 111.01 | 4,120,472 | +0.03(+0.03%) |
Mar 22, 2023 | 114.53 | 115.22 | 110.89 | 110.98 | 3,570,534 | -4.12(-3.58%) |
Mar 21, 2023 | 116.81 | 117.20 | 114.22 | 115.10 | 4,194,232 | -0.33(-0.29%) |
Mar 20, 2023 | 113.81 | 115.52 | 112.32 | 115.43 | 3,960,052 | +2.60(+2.30%) |
Mar 17, 2023 | 115.51 | 116.61 | 112.77 | 112.84 | 6,693,081 | -3.95(-3.38%) |
Mar 16, 2023 | 114.33 | 118.22 | 113.69 | 116.79 | 4,534,390 | +0.92(+0.80%) |
Mar 15, 2023 | 114.16 | 117.09 | 113.90 | 115.86 | 4,574,050 | +0.17(+0.15%) |
Mar 14, 2023 | 116.96 | 117.24 | 114.35 | 115.69 | 4,497,956 | +1.41(+1.23%) |
Mar 13, 2023 | 112.69 | 116.65 | 112.42 | 114.28 | 3,433,211 | +1.34(+1.19%) |
Mar 10, 2023 | 116.82 | 117.60 | 112.41 | 112.94 | 3,850,196 | -4.17(-3.56%) |
Mar 09, 2023 | 120.88 | 121.22 | 116.73 | 117.11 | 2,578,519 | -3.63(-3.01%) |
Mar 08, 2023 | 119.02 | 121.52 | 119.02 | 120.74 | 2,088,868 | +1.20(+1.00%) |
Mar 07, 2023 | 122.43 | 122.74 | 119.33 | 119.54 | 2,322,425 | -3.22(-2.63%) |
Mar 06, 2023 | 123.10 | 123.42 | 122.14 | 122.77 | 2,031,792 | +0.20(+0.17%) |
Mar 03, 2023 | 121.55 | 122.86 | 121.08 | 122.56 | 2,619,923 | +2.25(+1.87%) |
Mar 02, 2023 | 116.12 | 120.44 | 115.90 | 120.31 | 2,725,148 | +3.37(+2.88%) |