Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 115.81 | 116.27 | 112.01 | 112.66 | 699,815 | -3.13(-2.70%) |
May 30, 2023 | 116.42 | 116.87 | 113.38 | 115.79 | 835,576 | +0.46(+0.40%) |
May 26, 2023 | 117.33 | 118.21 | 115.23 | 115.33 | 503,222 | -1.52(-1.30%) |
May 25, 2023 | 113.57 | 117.38 | 113.07 | 116.85 | 794,619 | +3.75(+3.32%) |
May 24, 2023 | 111.68 | 114.08 | 110.14 | 113.10 | 883,267 | +0.53(+0.47%) |
May 23, 2023 | 117.14 | 119.52 | 110.24 | 112.57 | 2,597,234 | -5.38(-4.56%) |
May 22, 2023 | 119.10 | 119.33 | 117.30 | 117.95 | 394,979 | -1.33(-1.12%) |
May 19, 2023 | 121.55 | 121.61 | 118.75 | 119.28 | 759,449 | -2.26(-1.86%) |
May 18, 2023 | 121.54 | 123.09 | 120.43 | 121.55 | 495,790 | -0.60(-0.50%) |
May 17, 2023 | 121.71 | 123.10 | 121.17 | 122.15 | 394,198 | +1.10(+0.91%) |
May 16, 2023 | 121.52 | 122.07 | 120.98 | 121.05 | 405,181 | -0.88(-0.72%) |
May 15, 2023 | 121.40 | 122.27 | 120.53 | 121.93 | 419,106 | +0.95(+0.79%) |
May 12, 2023 | 121.55 | 122.25 | 120.64 | 120.98 | 333,520 | -0.07(-0.06%) |
May 11, 2023 | 120.65 | 121.31 | 119.46 | 121.05 | 449,151 | -0.14(-0.11%) |
May 10, 2023 | 125.28 | 125.46 | 119.81 | 121.19 | 734,065 | -3.89(-3.11%) |
May 09, 2023 | 130.53 | 130.53 | 121.64 | 125.08 | 998,720 | -3.76(-2.92%) |
May 08, 2023 | 128.72 | 129.84 | 127.77 | 128.84 | 529,718 | +0.52(+0.40%) |
May 05, 2023 | 128.61 | 129.35 | 126.75 | 128.33 | 339,864 | +1.27(+1.00%) |
May 04, 2023 | 127.73 | 128.49 | 126.50 | 127.06 | 434,937 | -1.07(-0.84%) |
May 03, 2023 | 128.13 | 129.84 | 127.97 | 128.13 | 306,691 | +0.69(+0.54%) |
May 02, 2023 | 127.28 | 128.04 | 125.28 | 127.44 | 286,115 | +0.33(+0.26%) |
May 01, 2023 | 126.50 | 128.94 | 126.45 | 127.11 | 369,970 | +0.53(+0.42%) |
Apr 28, 2023 | 124.70 | 127.02 | 124.61 | 126.59 | 269,581 | +1.58(+1.26%) |
Apr 27, 2023 | 122.70 | 125.04 | 122.19 | 125.01 | 488,508 | +2.60(+2.12%) |
Apr 26, 2023 | 126.20 | 127.00 | 121.74 | 122.41 | 678,206 | -3.59(-2.85%) |
Apr 25, 2023 | 126.72 | 127.16 | 125.87 | 126.00 | 480,555 | -1.39(-1.09%) |
Apr 24, 2023 | 127.87 | 128.65 | 126.97 | 127.39 | 272,131 | -0.61(-0.47%) |
Apr 21, 2023 | 127.08 | 128.13 | 126.06 | 128.00 | 295,896 | +1.65(+1.30%) |
Apr 20, 2023 | 126.25 | 127.33 | 125.59 | 126.35 | 208,392 | -0.38(-0.30%) |
Apr 19, 2023 | 125.23 | 127.40 | 125.20 | 126.73 | 285,311 | +1.26(+1.00%) |
Apr 18, 2023 | 123.29 | 125.50 | 123.28 | 125.47 | 350,604 | +2.58(+2.10%) |
Apr 17, 2023 | 122.36 | 122.92 | 121.58 | 122.89 | 298,502 | +1.00(+0.82%) |
Apr 14, 2023 | 121.39 | 122.62 | 120.85 | 121.88 | 215,601 | +0.23(+0.19%) |
Apr 13, 2023 | 120.19 | 122.00 | 119.50 | 121.66 | 241,683 | +2.33(+1.96%) |
Apr 12, 2023 | 120.06 | 120.55 | 118.98 | 119.32 | 579,275 | -0.25(-0.21%) |
Apr 11, 2023 | 118.53 | 120.72 | 118.27 | 119.57 | 522,134 | +1.57(+1.33%) |
Apr 10, 2023 | 117.01 | 119.24 | 117.01 | 118.00 | 273,545 | +0.02(+0.02%) |
Apr 06, 2023 | 117.25 | 118.20 | 115.20 | 117.98 | 735,676 | +1.25(+1.07%) |
Apr 05, 2023 | 117.07 | 117.66 | 116.34 | 116.73 | 493,254 | -0.50(-0.42%) |
Apr 04, 2023 | 117.11 | 117.31 | 116.07 | 117.23 | 346,461 | +0.48(+0.41%) |
Apr 03, 2023 | 116.12 | 117.07 | 115.89 | 116.75 | 325,285 | +0.42(+0.36%) |
Mar 31, 2023 | 115.35 | 116.77 | 115.35 | 116.33 | 285,340 | +1.93(+1.69%) |
Mar 30, 2023 | 113.23 | 114.80 | 113.23 | 114.40 | 242,324 | +1.25(+1.10%) |
Mar 29, 2023 | 112.55 | 113.80 | 111.98 | 113.15 | 217,834 | +1.57(+1.40%) |
Mar 28, 2023 | 110.95 | 112.48 | 110.74 | 111.59 | 292,913 | +0.11(+0.10%) |
Mar 27, 2023 | 112.70 | 112.70 | 110.82 | 111.48 | 369,321 | +0.01(+0.01%) |
Mar 24, 2023 | 111.38 | 111.84 | 109.79 | 111.47 | 293,977 | -0.47(-0.42%) |
Mar 23, 2023 | 116.29 | 117.19 | 111.54 | 111.94 | 499,994 | -4.14(-3.57%) |
Mar 22, 2023 | 116.75 | 118.68 | 116.08 | 116.08 | 440,874 | -1.44(-1.22%) |
Mar 21, 2023 | 118.25 | 118.79 | 117.09 | 117.52 | 453,534 | +1.09(+0.94%) |
Mar 20, 2023 | 114.88 | 117.63 | 114.88 | 116.43 | 393,379 | +2.20(+1.93%) |
Mar 17, 2023 | 114.92 | 115.78 | 113.45 | 114.23 | 472,777 | -0.91(-0.79%) |
Mar 16, 2023 | 112.65 | 115.27 | 111.42 | 115.14 | 631,176 | +4.09(+3.68%) |
Mar 15, 2023 | 111.00 | 111.20 | 109.05 | 111.05 | 424,166 | -1.71(-1.52%) |
Mar 14, 2023 | 114.95 | 115.67 | 111.56 | 112.77 | 418,395 | -0.60(-0.53%) |
Mar 13, 2023 | 114.12 | 114.98 | 113.14 | 113.37 | 408,730 | -3.06(-2.63%) |
Mar 10, 2023 | 116.59 | 118.68 | 115.10 | 116.43 | 298,985 | -0.76(-0.65%) |
Mar 09, 2023 | 120.54 | 120.56 | 117.07 | 117.19 | 294,653 | -3.44(-2.85%) |
Mar 08, 2023 | 122.46 | 122.57 | 119.81 | 120.63 | 254,740 | -1.61(-1.32%) |
Mar 07, 2023 | 124.17 | 126.05 | 121.53 | 122.24 | 280,540 | -1.95(-1.57%) |
Mar 06, 2023 | 123.26 | 124.86 | 123.26 | 124.19 | 272,028 | +0.94(+0.76%) |
Mar 03, 2023 | 123.35 | 123.42 | 121.74 | 123.25 | 258,190 | +0.75(+0.61%) |
Mar 02, 2023 | 118.67 | 123.08 | 118.43 | 122.50 | 353,094 | +3.89(+3.28%) |