Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.85 | 123.00 | 121.21 | 121.43 | 3,749,594 | -1.68(-1.36%) |
May 30, 2023 | 123.15 | 123.64 | 122.58 | 123.11 | 2,464,801 | -0.38(-0.31%) |
May 29, 2023 | 123.47 | 123.88 | 123.19 | 123.49 | 525,267 | +0.41(+0.33%) |
May 26, 2023 | 121.75 | 123.49 | 121.20 | 123.08 | 2,550,090 | +1.60(+1.32%) |
May 25, 2023 | 122.47 | 123.71 | 120.10 | 121.48 | 4,354,698 | -2.27(-1.83%) |
May 24, 2023 | 124.93 | 125.00 | 123.12 | 123.75 | 3,552,102 | -2.13(-1.69%) |
May 23, 2023 | 126.78 | 127.21 | 125.88 | 125.88 | 5,225,892 | -1.31(-1.03%) |
May 19, 2023 | 127.19 | 0 | -0.71(-0.56%) | |||
May 18, 2023 | 128.59 | 128.67 | 127.14 | 127.90 | 4,477,693 | -0.72(-0.56%) |
May 17, 2023 | 128.56 | 128.89 | 127.83 | 128.62 | 3,645,287 | +0.32(+0.25%) |
May 16, 2023 | 129.33 | 130.27 | 128.07 | 128.30 | 6,014,177 | -2.62(-2.00%) |
May 15, 2023 | 129.82 | 131.01 | 129.80 | 130.92 | 6,590,675 | +1.03(+0.79%) |
May 12, 2023 | 130.30 | 130.74 | 129.35 | 129.89 | 2,317,877 | +0.05(+0.04%) |
May 11, 2023 | 128.96 | 129.94 | 128.49 | 129.84 | 2,851,628 | +0.88(+0.68%) |
May 10, 2023 | 129.64 | 129.88 | 128.13 | 128.96 | 4,930,715 | -0.47(-0.36%) |
May 09, 2023 | 130.03 | 130.39 | 128.64 | 129.43 | 2,599,708 | -1.92(-1.46%) |
May 08, 2023 | 131.19 | 132.23 | 130.91 | 131.35 | 4,847,454 | +0.27(+0.21%) |
May 05, 2023 | 130.82 | 131.20 | 130.02 | 131.08 | 2,624,417 | +1.81(+1.40%) |
May 04, 2023 | 130.18 | 130.19 | 128.50 | 129.27 | 2,220,463 | -1.85(-1.41%) |
May 03, 2023 | 131.28 | 132.43 | 131.02 | 131.12 | 2,655,072 | -0.32(-0.24%) |
May 02, 2023 | 134.20 | 134.20 | 130.91 | 131.44 | 4,395,209 | -2.93(-2.18%) |
May 01, 2023 | 134.85 | 135.35 | 134.27 | 134.37 | 6,137,284 | -0.14(-0.10%) |
Apr 28, 2023 | 133.29 | 134.54 | 133.20 | 134.51 | 4,844,019 | +0.72(+0.54%) |
Apr 27, 2023 | 132.73 | 134.06 | 132.62 | 133.79 | 5,372,264 | +1.56(+1.18%) |
Apr 26, 2023 | 131.73 | 132.55 | 131.08 | 132.23 | 8,494,785 | +0.47(+0.36%) |
Apr 25, 2023 | 133.45 | 133.82 | 131.26 | 131.76 | 8,851,654 | -1.71(-1.28%) |
Apr 24, 2023 | 134.22 | 134.23 | 133.06 | 133.47 | 16,872,848 | -1.83(-1.35%) |
Apr 21, 2023 | 134.76 | 135.40 | 134.06 | 135.30 | 6,370,815 | +0.55(+0.41%) |
Apr 20, 2023 | 134.00 | 134.95 | 134.00 | 134.75 | 4,026,528 | +0.06(+0.04%) |
Apr 19, 2023 | 134.18 | 134.88 | 133.90 | 134.69 | 4,391,859 | +0.40(+0.30%) |
Apr 18, 2023 | 133.88 | 134.67 | 133.57 | 134.29 | 11,380,007 | +0.76(+0.57%) |
Apr 17, 2023 | 132.60 | 133.58 | 132.29 | 133.53 | 8,318,738 | +0.74(+0.56%) |
Apr 14, 2023 | 133.17 | 133.60 | 132.59 | 132.79 | 8,465,127 | +0.70(+0.53%) |
Apr 13, 2023 | 131.92 | 132.20 | 131.13 | 132.09 | 2,898,535 | +0.22(+0.17%) |
Apr 12, 2023 | 132.44 | 132.72 | 131.14 | 131.87 | 7,846,641 | +0.09(+0.07%) |
Apr 11, 2023 | 131.45 | 132.57 | 131.43 | 131.78 | 3,337,344 | +0.61(+0.47%) |
Apr 10, 2023 | 130.25 | 131.61 | 130.06 | 131.17 | 4,172,574 | +0.62(+0.47%) |
Apr 06, 2023 | 130.55 | 0 | +0.22(+0.17%) | |||
Apr 05, 2023 | 130.11 | 130.53 | 129.41 | 130.33 | 3,150,690 | -0.13(-0.10%) |
Apr 04, 2023 | 131.65 | 131.82 | 129.36 | 130.46 | 3,007,430 | -0.48(-0.37%) |
Apr 03, 2023 | 130.23 | 130.95 | 129.98 | 130.94 | 4,232,764 | +1.69(+1.31%) |
Mar 31, 2023 | 128.53 | 129.30 | 128.53 | 129.25 | 2,188,472 | +0.79(+0.61%) |
Mar 30, 2023 | 129.11 | 129.47 | 128.17 | 128.46 | 1,924,500 | +0.34(+0.27%) |
Mar 29, 2023 | 127.87 | 128.36 | 127.39 | 128.12 | 2,775,777 | +0.98(+0.77%) |
Mar 28, 2023 | 127.70 | 128.32 | 126.76 | 127.14 | 3,658,439 | -0.63(-0.49%) |
Mar 27, 2023 | 128.10 | 128.17 | 127.03 | 127.77 | 2,212,908 | +0.96(+0.76%) |
Mar 24, 2023 | 125.72 | 126.90 | 125.32 | 126.81 | 2,106,255 | -0.26(-0.20%) |
Mar 23, 2023 | 128.10 | 129.10 | 126.56 | 127.07 | 3,565,350 | -0.92(-0.72%) |
Mar 22, 2023 | 130.66 | 130.66 | 127.97 | 127.99 | 2,613,885 | -1.79(-1.38%) |
Mar 21, 2023 | 130.00 | 130.90 | 129.58 | 129.78 | 2,694,247 | +1.23(+0.96%) |
Mar 20, 2023 | 127.46 | 129.33 | 127.45 | 128.55 | 2,152,876 | +1.29(+1.01%) |
Mar 17, 2023 | 129.08 | 129.20 | 127.03 | 127.26 | 8,312,572 | -3.24(-2.48%) |
Mar 16, 2023 | 129.89 | 132.31 | 128.53 | 130.50 | 3,127,830 | -0.04(-0.03%) |
Mar 15, 2023 | 130.00 | 130.88 | 129.15 | 130.54 | 4,193,831 | -2.22(-1.67%) |
Mar 14, 2023 | 133.96 | 134.11 | 131.53 | 132.76 | 3,058,523 | +1.49(+1.14%) |
Mar 13, 2023 | 131.00 | 132.22 | 128.91 | 131.27 | 4,515,969 | -1.84(-1.38%) |
Mar 10, 2023 | 134.45 | 135.00 | 132.61 | 133.11 | 4,088,790 | -2.28(-1.68%) |
Mar 09, 2023 | 136.89 | 137.16 | 134.91 | 135.39 | 3,352,720 | -1.67(-1.22%) |
Mar 08, 2023 | 135.71 | 137.23 | 135.71 | 137.06 | 2,711,847 | +0.52(+0.38%) |
Mar 07, 2023 | 137.21 | 137.21 | 135.62 | 136.54 | 2,226,903 | -0.67(-0.49%) |
Mar 06, 2023 | 136.86 | 137.78 | 136.63 | 137.21 | 2,781,234 | +0.46(+0.34%) |
Mar 03, 2023 | 136.71 | 137.19 | 136.50 | 136.75 | 3,257,946 | +0.54(+0.40%) |
Mar 02, 2023 | 133.60 | 136.38 | 133.09 | 136.21 | 3,822,285 | +2.59(+1.94%) |