Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 123.56 | 124.76 | 122.96 | 123.23 | 41,590,240 | -1.27(-1.02%) |
May 30, 2023 | 126.15 | 126.24 | 122.75 | 124.50 | 27,250,864 | -0.79(-0.63%) |
May 26, 2023 | 123.93 | 125.86 | 123.15 | 125.29 | 25,327,830 | +1.10(+0.88%) |
May 25, 2023 | 125.07 | 125.84 | 122.76 | 124.19 | 33,846,180 | +2.69(+2.21%) |
May 24, 2023 | 121.74 | 122.61 | 120.61 | 121.50 | 23,072,630 | -1.65(-1.34%) |
May 23, 2023 | 124.79 | 125.28 | 122.91 | 123.15 | 24,459,096 | -2.58(-2.05%) |
May 22, 2023 | 123.37 | 126.91 | 123.31 | 125.73 | 30,169,968 | +2.62(+2.13%) |
May 19, 2023 | 124.06 | 126.33 | 122.58 | 123.11 | 30,312,574 | -0.27(-0.22%) |
May 18, 2023 | 121.42 | 123.76 | 121.35 | 123.38 | 27,028,162 | +2.04(+1.68%) |
May 17, 2023 | 120.04 | 122.14 | 119.32 | 121.34 | 26,686,098 | +1.39(+1.16%) |
May 16, 2023 | 116.70 | 121.06 | 116.70 | 119.95 | 32,385,944 | +3.13(+2.68%) |
May 15, 2023 | 116.36 | 118.66 | 116.35 | 116.83 | 22,122,376 | -0.96(-0.81%) |
May 12, 2023 | 116.87 | 118.13 | 116.42 | 117.79 | 31,329,390 | +1.02(+0.87%) |
May 11, 2023 | 115.73 | 118.31 | 114.80 | 116.77 | 57,167,112 | +4.61(+4.11%) |
May 10, 2023 | 108.43 | 113.38 | 108.36 | 112.15 | 47,567,460 | +4.34(+4.02%) |
May 09, 2023 | 108.66 | 110.47 | 107.60 | 107.82 | 24,829,736 | -0.30(-0.28%) |
May 08, 2023 | 105.67 | 108.30 | 105.67 | 108.12 | 17,276,316 | +2.02(+1.91%) |
May 05, 2023 | 105.20 | 106.32 | 104.62 | 106.09 | 20,734,220 | +1.00(+0.96%) |
May 04, 2023 | 106.04 | 106.18 | 104.58 | 105.09 | 19,788,268 | -0.91(-0.86%) |
May 03, 2023 | 106.10 | 108.01 | 105.50 | 106.00 | 17,123,308 | +0.14(+0.13%) |
May 02, 2023 | 107.54 | 107.61 | 104.38 | 105.86 | 20,354,700 | -1.73(-1.61%) |
May 01, 2023 | 107.60 | 108.56 | 107.38 | 107.59 | 20,947,522 | -0.51(-0.47%) |
Apr 28, 2023 | 107.68 | 108.17 | 105.92 | 108.10 | 24,000,206 | -0.15(-0.14%) |
Apr 27, 2023 | 105.11 | 109.03 | 104.30 | 108.25 | 38,514,076 | +3.92(+3.75%) |
Apr 26, 2023 | 105.44 | 106.90 | 103.15 | 104.33 | 37,798,696 | -0.16(-0.15%) |
Apr 25, 2023 | 106.49 | 107.32 | 104.44 | 104.49 | 31,270,508 | -2.17(-2.03%) |
Apr 24, 2023 | 105.93 | 107.20 | 105.24 | 106.66 | 21,421,796 | +0.87(+0.82%) |
Apr 21, 2023 | 105.97 | 106.52 | 105.36 | 105.79 | 22,404,510 | +0.01(+0.01%) |
Apr 20, 2023 | 104.53 | 106.77 | 104.52 | 105.78 | 22,530,354 | +0.88(+0.84%) |
Apr 19, 2023 | 104.09 | 105.61 | 103.68 | 104.90 | 16,737,578 | -0.10(-0.10%) |
Apr 18, 2023 | 106.88 | 106.93 | 104.66 | 105.00 | 17,654,352 | -1.30(-1.22%) |
Apr 17, 2023 | 105.31 | 106.59 | 105.20 | 106.30 | 29,062,220 | -3.04(-2.78%) |
Apr 14, 2023 | 107.57 | 109.45 | 107.54 | 109.34 | 20,782,346 | +1.27(+1.17%) |
Apr 13, 2023 | 106.35 | 108.14 | 106.32 | 108.07 | 21,668,302 | +2.97(+2.82%) |
Apr 12, 2023 | 107.27 | 107.47 | 104.85 | 105.10 | 22,778,036 | -0.90(-0.85%) |
Apr 11, 2023 | 106.80 | 107.10 | 105.16 | 106.00 | 18,737,450 | -0.83(-0.78%) |
Apr 10, 2023 | 107.27 | 107.85 | 105.48 | 106.83 | 19,755,988 | -1.95(-1.79%) |
Apr 06, 2023 | 105.65 | 109.50 | 104.70 | 108.78 | 34,723,620 | +3.94(+3.76%) |
Apr 05, 2023 | 106.00 | 106.42 | 103.98 | 104.83 | 21,879,704 | -0.17(-0.16%) |
Apr 04, 2023 | 104.72 | 105.98 | 104.48 | 105.00 | 20,396,308 | +0.21(+0.20%) |
Apr 03, 2023 | 102.55 | 104.83 | 102.26 | 104.79 | 20,740,626 | +0.91(+0.88%) |
Mar 31, 2023 | 101.59 | 104.07 | 101.33 | 103.88 | 28,140,054 | +2.68(+2.65%) |
Mar 30, 2023 | 101.33 | 101.50 | 100.18 | 101.20 | 25,030,224 | -0.58(-0.57%) |
Mar 29, 2023 | 102.60 | 102.70 | 100.92 | 101.78 | 26,169,282 | +0.54(+0.53%) |
Mar 28, 2023 | 102.88 | 102.88 | 100.17 | 101.25 | 24,935,764 | -1.70(-1.65%) |
Mar 27, 2023 | 105.20 | 105.28 | 102.51 | 102.94 | 25,467,132 | -3.00(-2.83%) |
Mar 24, 2023 | 105.62 | 106.04 | 104.62 | 105.94 | 25,273,780 | -0.20(-0.19%) |
Mar 23, 2023 | 105.77 | 106.98 | 105.29 | 106.14 | 31,410,888 | +2.04(+1.96%) |
Mar 22, 2023 | 105.02 | 107.39 | 104.09 | 104.10 | 32,363,986 | -1.62(-1.53%) |
Mar 21, 2023 | 101.86 | 105.84 | 101.74 | 105.72 | 33,149,270 | +3.91(+3.84%) |
Mar 20, 2023 | 100.94 | 102.46 | 100.67 | 101.81 | 26,055,984 | -0.53(-0.52%) |
Mar 17, 2023 | 100.72 | 103.58 | 100.64 | 102.34 | 76,239,640 | +1.39(+1.38%) |
Mar 16, 2023 | 96.46 | 101.85 | 95.76 | 100.95 | 54,617,620 | +4.51(+4.68%) |
Mar 15, 2023 | 93.43 | 97.14 | 92.93 | 96.44 | 38,399,236 | +2.30(+2.44%) |
Mar 14, 2023 | 92.96 | 94.72 | 92.67 | 94.14 | 32,335,578 | +2.59(+2.83%) |
Mar 13, 2023 | 90.47 | 92.97 | 89.84 | 91.56 | 31,533,390 | +0.65(+0.71%) |
Mar 10, 2023 | 92.39 | 93.07 | 90.70 | 90.91 | 32,887,758 | -1.65(-1.78%) |
Mar 09, 2023 | 94.38 | 95.81 | 92.25 | 92.55 | 24,437,720 | -1.99(-2.10%) |
Mar 08, 2023 | 94.29 | 96.13 | 94.30 | 94.54 | 25,403,800 | +0.48(+0.51%) |
Mar 07, 2023 | 95.31 | 95.98 | 93.74 | 94.06 | 24,108,562 | -1.41(-1.48%) |
Mar 06, 2023 | 94.25 | 96.19 | 94.19 | 95.47 | 28,305,554 | +1.56(+1.66%) |
Mar 03, 2023 | 92.63 | 94.00 | 92.55 | 93.91 | 30,281,496 | +1.71(+1.85%) |
Mar 02, 2023 | 89.76 | 92.37 | 89.67 | 92.21 | 23,356,388 | +1.80(+1.99%) |