Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 113.78 | 117.85 | 113.61 | 117.26 | 5,453,647 | +3.70(+3.26%) |
May 30, 2023 | 115.23 | 116.67 | 113.01 | 113.56 | 8,040,116 | -1.49(-1.30%) |
May 26, 2023 | 114.32 | 115.56 | 113.55 | 115.05 | 1,688,420 | +0.44(+0.38%) |
May 25, 2023 | 116.66 | 116.66 | 112.27 | 114.61 | 2,473,859 | -2.12(-1.82%) |
May 24, 2023 | 114.89 | 117.07 | 114.31 | 116.73 | 1,751,583 | +1.04(+0.90%) |
May 23, 2023 | 118.45 | 119.14 | 114.55 | 115.69 | 2,282,215 | -3.60(-3.02%) |
May 22, 2023 | 117.58 | 120.99 | 116.12 | 119.29 | 2,391,365 | +2.16(+1.84%) |
May 19, 2023 | 118.81 | 120.53 | 116.97 | 117.13 | 2,079,990 | -1.90(-1.60%) |
May 18, 2023 | 118.26 | 119.28 | 116.95 | 119.03 | 1,598,981 | +0.44(+0.37%) |
May 17, 2023 | 118.58 | 119.77 | 116.60 | 118.59 | 1,690,387 | -0.02(-0.02%) |
May 16, 2023 | 119.54 | 119.54 | 117.87 | 118.61 | 1,331,784 | -1.00(-0.84%) |
May 15, 2023 | 121.75 | 122.62 | 119.30 | 119.61 | 1,565,760 | -2.09(-1.72%) |
May 12, 2023 | 121.39 | 122.47 | 120.80 | 121.70 | 1,409,984 | +0.63(+0.52%) |
May 11, 2023 | 122.89 | 123.43 | 119.76 | 121.07 | 1,730,112 | -1.50(-1.22%) |
May 10, 2023 | 120.80 | 123.13 | 119.85 | 122.57 | 1,821,322 | +2.92(+2.44%) |
May 09, 2023 | 120.19 | 120.23 | 118.69 | 119.65 | 1,301,009 | -0.53(-0.44%) |
May 08, 2023 | 120.15 | 120.92 | 118.67 | 120.18 | 1,733,527 | -0.64(-0.53%) |
May 05, 2023 | 117.71 | 121.59 | 117.28 | 120.82 | 2,170,192 | +3.40(+2.90%) |
May 04, 2023 | 116.50 | 117.87 | 116.03 | 117.42 | 1,765,811 | +0.10(+0.09%) |
May 03, 2023 | 119.20 | 119.88 | 116.79 | 117.32 | 7,096,275 | -0.80(-0.68%) |
May 02, 2023 | 117.00 | 118.27 | 115.01 | 118.12 | 2,661,789 | -0.32(-0.27%) |
May 01, 2023 | 121.34 | 121.47 | 117.21 | 118.44 | 2,447,205 | -2.90(-2.39%) |
Apr 28, 2023 | 119.25 | 122.28 | 117.60 | 121.34 | 3,901,533 | -2.24(-1.81%) |
Apr 27, 2023 | 125.57 | 126.44 | 121.22 | 123.58 | 4,074,921 | -1.35(-1.08%) |
Apr 26, 2023 | 123.00 | 125.18 | 122.92 | 124.93 | 2,362,202 | +0.97(+0.78%) |
Apr 25, 2023 | 123.00 | 125.10 | 123.00 | 123.96 | 2,263,410 | +0.13(+0.10%) |
Apr 24, 2023 | 124.68 | 125.01 | 123.50 | 123.83 | 1,829,053 | +0.10(+0.08%) |
Apr 21, 2023 | 123.35 | 125.40 | 122.33 | 123.73 | 2,129,627 | +1.54(+1.26%) |
Apr 20, 2023 | 123.59 | 125.31 | 121.95 | 122.19 | 2,247,819 | -1.93(-1.55%) |
Apr 19, 2023 | 118.77 | 124.20 | 118.67 | 124.12 | 2,410,228 | +5.19(+4.36%) |
Apr 18, 2023 | 119.84 | 119.84 | 117.93 | 118.93 | 1,653,895 | +0.28(+0.24%) |
Apr 17, 2023 | 117.91 | 120.22 | 117.69 | 118.65 | 2,180,432 | +2.92(+2.52%) |
Apr 14, 2023 | 115.68 | 116.46 | 114.13 | 115.73 | 1,150,067 | -0.55(-0.47%) |
Apr 13, 2023 | 115.17 | 116.60 | 115.05 | 116.28 | 1,093,628 | +1.46(+1.27%) |
Apr 12, 2023 | 116.13 | 116.68 | 114.57 | 114.82 | 1,534,627 | -0.22(-0.19%) |
Apr 11, 2023 | 112.00 | 115.12 | 111.97 | 115.04 | 1,826,003 | +2.51(+2.23%) |
Apr 10, 2023 | 112.52 | 113.07 | 110.90 | 112.53 | 1,871,280 | +0.06(+0.05%) |
Apr 06, 2023 | 112.94 | 112.94 | 111.43 | 112.47 | 1,835,195 | -0.35(-0.31%) |
Apr 05, 2023 | 115.69 | 115.74 | 112.42 | 112.82 | 1,489,597 | -2.82(-2.44%) |
Apr 04, 2023 | 115.44 | 116.18 | 114.30 | 115.64 | 1,467,265 | +0.40(+0.35%) |
Apr 03, 2023 | 116.03 | 116.03 | 113.25 | 115.24 | 1,743,302 | -0.94(-0.81%) |
Mar 31, 2023 | 115.02 | 116.87 | 114.52 | 116.18 | 2,118,213 | +1.78(+1.56%) |
Mar 30, 2023 | 114.27 | 115.00 | 112.62 | 114.40 | 1,547,827 | +0.44(+0.39%) |
Mar 29, 2023 | 114.83 | 115.75 | 113.07 | 113.96 | 1,559,895 | +0.14(+0.13%) |
Mar 28, 2023 | 117.32 | 117.99 | 113.14 | 113.81 | 1,335,677 | -2.25(-1.94%) |
Mar 27, 2023 | 115.75 | 117.95 | 115.04 | 116.07 | 1,571,450 | +1.98(+1.74%) |
Mar 24, 2023 | 114.26 | 115.21 | 112.79 | 114.09 | 1,360,748 | -0.41(-0.36%) |
Mar 23, 2023 | 116.26 | 116.87 | 113.32 | 114.50 | 1,918,670 | -0.50(-0.43%) |
Mar 22, 2023 | 118.93 | 119.23 | 114.92 | 115.00 | 1,452,605 | -3.98(-3.35%) |
Mar 21, 2023 | 117.60 | 119.29 | 116.74 | 118.98 | 1,706,319 | +1.77(+1.51%) |
Mar 20, 2023 | 113.95 | 117.43 | 113.95 | 117.21 | 1,704,128 | +3.28(+2.88%) |
Mar 17, 2023 | 114.50 | 115.45 | 113.06 | 113.93 | 2,623,896 | -0.63(-0.55%) |
Mar 16, 2023 | 113.06 | 115.36 | 112.39 | 114.56 | 2,658,449 | +0.84(+0.74%) |
Mar 15, 2023 | 112.08 | 114.33 | 111.19 | 113.72 | 1,967,368 | +0.56(+0.49%) |
Mar 14, 2023 | 111.86 | 113.71 | 111.30 | 113.16 | 2,077,364 | +2.50(+2.26%) |
Mar 13, 2023 | 106.27 | 112.94 | 106.16 | 110.66 | 1,971,367 | +2.89(+2.68%) |
Mar 10, 2023 | 112.28 | 112.28 | 107.28 | 107.77 | 3,014,496 | -4.31(-3.85%) |
Mar 09, 2023 | 113.26 | 116.65 | 111.87 | 112.08 | 3,222,784 | -0.66(-0.59%) |
Mar 08, 2023 | 113.51 | 114.02 | 111.86 | 112.74 | 1,394,441 | -1.07(-0.94%) |
Mar 07, 2023 | 113.24 | 115.38 | 112.12 | 113.81 | 2,304,704 | +0.56(+0.49%) |
Mar 06, 2023 | 114.10 | 116.08 | 112.44 | 113.25 | 5,555,990 | -9.67(-7.87%) |
Mar 03, 2023 | 120.53 | 123.14 | 119.89 | 122.92 | 2,771,083 | +1.68(+1.39%) |
Mar 02, 2023 | 112.51 | 121.37 | 112.38 | 121.24 | 4,457,583 | +10.48(+9.46%) |