Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 132.56 | 134.69 | 131.13 | 132.26 | 11,456,191 | -3.24(-2.39%) |
May 30, 2023 | 136.92 | 137.72 | 134.43 | 135.50 | 7,814,310 | +0.51(+0.37%) |
May 26, 2023 | 129.75 | 135.62 | 128.97 | 135.00 | 9,155,165 | +5.55(+4.28%) |
May 25, 2023 | 126.18 | 129.71 | 125.15 | 129.45 | 9,649,194 | +8.67(+7.18%) |
May 24, 2023 | 120.97 | 121.66 | 119.24 | 120.78 | 6,362,780 | -2.42(-1.97%) |
May 23, 2023 | 124.59 | 125.42 | 122.91 | 123.20 | 4,652,762 | -2.04(-1.63%) |
May 22, 2023 | 125.91 | 126.24 | 124.35 | 125.24 | 4,756,641 | -0.40(-0.32%) |
May 19, 2023 | 126.97 | 127.00 | 123.95 | 125.64 | 10,364,437 | -2.94(-2.29%) |
May 18, 2023 | 124.51 | 130.69 | 124.46 | 128.58 | 10,988,977 | +4.18(+3.36%) |
May 17, 2023 | 120.98 | 124.99 | 120.62 | 124.40 | 7,425,088 | +4.73(+3.95%) |
May 16, 2023 | 119.58 | 121.79 | 119.19 | 119.67 | 5,133,995 | -0.19(-0.16%) |
May 15, 2023 | 115.48 | 120.00 | 114.82 | 119.86 | 5,919,928 | +4.97(+4.32%) |
May 12, 2023 | 115.50 | 115.86 | 113.80 | 114.89 | 3,878,824 | +0.62(+0.55%) |
May 11, 2023 | 114.11 | 114.64 | 112.73 | 114.27 | 3,668,576 | +0.05(+0.04%) |
May 10, 2023 | 114.33 | 115.04 | 112.96 | 114.22 | 4,143,879 | +1.55(+1.38%) |
May 09, 2023 | 112.90 | 113.23 | 111.69 | 112.66 | 3,205,714 | -1.89(-1.65%) |
May 08, 2023 | 115.65 | 116.37 | 113.74 | 114.55 | 3,281,539 | -0.31(-0.27%) |
May 05, 2023 | 112.52 | 115.41 | 111.80 | 114.86 | 4,925,342 | +3.57(+3.21%) |
May 04, 2023 | 111.88 | 112.24 | 110.56 | 111.29 | 3,615,818 | -0.83(-0.74%) |
May 03, 2023 | 110.78 | 114.08 | 110.73 | 112.12 | 5,682,611 | +1.12(+1.01%) |
May 02, 2023 | 111.75 | 112.22 | 110.05 | 111.00 | 4,899,729 | -0.78(-0.70%) |
May 01, 2023 | 112.13 | 113.26 | 110.94 | 111.78 | 4,215,663 | -0.08(-0.07%) |
Apr 28, 2023 | 110.54 | 112.09 | 109.97 | 111.86 | 8,148,759 | +1.34(+1.21%) |
Apr 27, 2023 | 110.15 | 111.02 | 108.02 | 110.52 | 9,545,625 | +1.36(+1.24%) |
Apr 26, 2023 | 110.01 | 110.35 | 108.68 | 109.17 | 6,374,507 | -0.30(-0.27%) |
Apr 25, 2023 | 111.34 | 112.48 | 109.28 | 109.47 | 6,347,831 | -2.97(-2.64%) |
Apr 24, 2023 | 112.32 | 112.76 | 111.38 | 112.43 | 3,251,565 | +0.15(+0.13%) |
Apr 21, 2023 | 112.30 | 112.92 | 111.04 | 112.29 | 4,563,984 | -0.92(-0.81%) |
Apr 20, 2023 | 110.10 | 115.13 | 110.10 | 113.21 | 8,787,704 | +4.01(+3.67%) |
Apr 19, 2023 | 108.71 | 109.47 | 107.99 | 109.20 | 6,863,268 | -0.92(-0.84%) |
Apr 18, 2023 | 111.34 | 112.42 | 109.39 | 110.12 | 5,107,789 | -0.51(-0.46%) |
Apr 17, 2023 | 108.09 | 110.81 | 107.87 | 110.63 | 7,024,216 | -1.09(-0.97%) |
Apr 14, 2023 | 112.19 | 113.86 | 110.22 | 111.72 | 5,275,337 | -0.57(-0.51%) |
Apr 13, 2023 | 112.36 | 112.73 | 110.36 | 112.30 | 5,354,958 | +0.31(+0.27%) |
Apr 12, 2023 | 116.51 | 116.58 | 111.70 | 111.99 | 5,898,584 | -3.19(-2.77%) |
Apr 11, 2023 | 116.12 | 116.61 | 114.88 | 115.18 | 3,408,036 | -0.12(-0.10%) |
Apr 10, 2023 | 111.31 | 115.50 | 111.29 | 115.29 | 4,139,181 | +2.03(+1.79%) |
Apr 06, 2023 | 113.00 | 114.10 | 110.71 | 113.27 | 6,340,600 | -2.84(-2.45%) |
Apr 05, 2023 | 118.35 | 118.45 | 114.45 | 116.11 | 6,760,541 | -2.77(-2.33%) |
Apr 04, 2023 | 121.67 | 121.70 | 118.16 | 118.88 | 4,821,409 | -2.18(-1.80%) |
Apr 03, 2023 | 120.37 | 121.17 | 119.35 | 121.05 | 5,200,040 | -0.50(-0.42%) |
Mar 31, 2023 | 120.26 | 122.24 | 119.75 | 121.56 | 5,068,953 | +0.71(+0.59%) |
Mar 30, 2023 | 120.74 | 122.10 | 120.08 | 120.85 | 6,278,500 | +2.24(+1.89%) |
Mar 29, 2023 | 117.49 | 119.76 | 116.15 | 118.61 | 7,944,828 | +3.41(+2.96%) |
Mar 28, 2023 | 117.66 | 117.83 | 114.38 | 115.20 | 5,581,098 | -2.44(-2.08%) |
Mar 27, 2023 | 119.50 | 119.73 | 117.10 | 117.64 | 4,676,712 | -0.65(-0.55%) |
Mar 24, 2023 | 120.38 | 120.86 | 116.83 | 118.29 | 6,422,622 | -3.22(-2.65%) |
Mar 23, 2023 | 120.02 | 123.70 | 118.93 | 121.51 | 6,245,626 | +3.88(+3.30%) |
Mar 22, 2023 | 119.03 | 122.46 | 117.46 | 117.63 | 8,428,413 | -1.52(-1.28%) |
Mar 21, 2023 | 122.60 | 124.32 | 117.19 | 119.15 | 10,193,879 | -3.60(-2.93%) |
Mar 20, 2023 | 121.73 | 123.47 | 121.16 | 122.76 | 5,026,094 | +1.42(+1.17%) |
Mar 17, 2023 | 122.37 | 123.10 | 120.36 | 121.33 | 13,905,419 | -0.22(-0.18%) |
Mar 16, 2023 | 116.99 | 122.15 | 115.69 | 121.55 | 6,858,834 | +4.30(+3.66%) |
Mar 15, 2023 | 117.29 | 117.60 | 114.50 | 117.25 | 9,617,123 | -1.84(-1.55%) |
Mar 14, 2023 | 117.55 | 119.98 | 116.66 | 119.09 | 8,409,157 | +4.45(+3.89%) |
Mar 13, 2023 | 112.61 | 116.11 | 110.76 | 114.64 | 8,455,469 | +1.44(+1.27%) |
Mar 10, 2023 | 117.11 | 117.39 | 112.74 | 113.21 | 7,082,858 | -2.62(-2.26%) |
Mar 09, 2023 | 117.46 | 119.71 | 115.64 | 115.83 | 5,760,279 | -1.59(-1.36%) |
Mar 08, 2023 | 115.41 | 117.87 | 115.41 | 117.42 | 4,521,364 | +2.26(+1.96%) |
Mar 07, 2023 | 117.10 | 117.49 | 114.46 | 115.17 | 5,280,500 | -2.15(-1.83%) |
Mar 06, 2023 | 118.61 | 120.24 | 117.00 | 117.31 | 5,836,059 | -0.42(-0.35%) |
Mar 03, 2023 | 117.52 | 117.91 | 115.73 | 117.73 | 7,308,093 | +0.50(+0.43%) |
Mar 02, 2023 | 114.25 | 117.86 | 112.75 | 117.22 | 6,585,759 | +1.18(+1.01%) |