Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.52 | 125.22 | 122.46 | 125.02 | 101,890 | +2.25(+1.83%) |
May 30, 2023 | 123.78 | 124.28 | 122.68 | 122.77 | 96,460 | -1.32(-1.07%) |
May 26, 2023 | 123.80 | 124.64 | 123.36 | 124.09 | 65,198 | -0.12(-0.10%) |
May 25, 2023 | 123.10 | 124.83 | 122.66 | 124.21 | 68,117 | +0.39(+0.32%) |
May 24, 2023 | 123.95 | 124.47 | 123.37 | 123.82 | 89,268 | -1.00(-0.80%) |
May 23, 2023 | 123.78 | 126.09 | 123.42 | 124.81 | 83,017 | +0.68(+0.54%) |
May 22, 2023 | 123.44 | 124.60 | 122.40 | 124.14 | 58,867 | +1.05(+0.85%) |
May 19, 2023 | 123.68 | 123.68 | 122.19 | 123.09 | 74,827 | +0.49(+0.40%) |
May 18, 2023 | 119.93 | 122.78 | 119.71 | 122.60 | 311,081 | +1.84(+1.52%) |
May 17, 2023 | 121.21 | 121.64 | 120.17 | 120.76 | 84,890 | -0.28(-0.23%) |
May 16, 2023 | 122.92 | 122.92 | 121.02 | 121.05 | 51,385 | -2.26(-1.83%) |
May 15, 2023 | 122.49 | 124.13 | 122.14 | 123.31 | 57,301 | -0.51(-0.41%) |
May 12, 2023 | 123.36 | 124.72 | 122.43 | 123.82 | 68,214 | +1.05(+0.85%) |
May 11, 2023 | 124.66 | 124.66 | 122.30 | 122.77 | 34,918 | -2.42(-1.93%) |
May 10, 2023 | 125.58 | 125.88 | 123.17 | 125.19 | 46,038 | +0.96(+0.77%) |
May 09, 2023 | 123.62 | 124.72 | 122.82 | 124.23 | 54,777 | +0.34(+0.28%) |
May 08, 2023 | 124.78 | 124.78 | 123.10 | 123.89 | 61,054 | -1.23(-0.99%) |
May 05, 2023 | 122.79 | 125.55 | 122.47 | 125.12 | 80,536 | +2.80(+2.29%) |
May 04, 2023 | 118.23 | 122.32 | 117.98 | 122.32 | 109,371 | +0.80(+0.66%) |
May 03, 2023 | 119.84 | 123.47 | 118.22 | 121.52 | 69,691 | +1.45(+1.21%) |
May 02, 2023 | 120.08 | 120.90 | 118.49 | 120.07 | 62,699 | -0.84(-0.70%) |
May 01, 2023 | 120.63 | 123.48 | 120.52 | 120.91 | 59,559 | +0.00(+0.00%) |
Apr 28, 2023 | 121.08 | 123.19 | 120.43 | 120.91 | 49,914 | -0.76(-0.63%) |
Apr 27, 2023 | 120.94 | 122.19 | 120.78 | 121.67 | 45,502 | +0.80(+0.66%) |
Apr 26, 2023 | 123.71 | 125.30 | 120.36 | 120.87 | 78,318 | -4.09(-3.27%) |
Apr 25, 2023 | 124.51 | 125.80 | 124.29 | 124.96 | 46,466 | -0.34(-0.27%) |
Apr 24, 2023 | 125.44 | 126.36 | 125.02 | 125.30 | 45,634 | -0.76(-0.61%) |
Apr 21, 2023 | 127.09 | 127.76 | 125.22 | 126.07 | 59,150 | -0.29(-0.23%) |
Apr 20, 2023 | 125.24 | 126.67 | 124.85 | 126.36 | 54,154 | +0.54(+0.43%) |
Apr 19, 2023 | 125.25 | 127.22 | 122.32 | 125.82 | 61,508 | +0.27(+0.22%) |
Apr 18, 2023 | 126.27 | 127.27 | 124.27 | 125.55 | 60,903 | -1.64(-1.29%) |
Apr 17, 2023 | 126.73 | 127.52 | 126.16 | 127.19 | 31,487 | +0.36(+0.29%) |
Apr 14, 2023 | 126.45 | 127.43 | 125.91 | 126.83 | 52,324 | -0.18(-0.14%) |
Apr 13, 2023 | 127.82 | 128.13 | 125.16 | 127.01 | 79,183 | -0.91(-0.71%) |
Apr 12, 2023 | 128.77 | 129.26 | 127.45 | 127.92 | 48,336 | -0.80(-0.62%) |
Apr 11, 2023 | 128.04 | 129.32 | 127.76 | 128.72 | 65,265 | +0.68(+0.53%) |
Apr 10, 2023 | 127.33 | 128.71 | 125.80 | 128.04 | 90,538 | +0.30(+0.24%) |
Apr 06, 2023 | 128.67 | 128.72 | 126.45 | 127.74 | 61,980 | +0.14(+0.11%) |
Apr 05, 2023 | 124.99 | 128.67 | 124.07 | 127.61 | 96,815 | +3.13(+2.52%) |
Apr 04, 2023 | 124.39 | 124.64 | 122.90 | 124.47 | 56,114 | +0.03(+0.02%) |
Apr 03, 2023 | 125.23 | 125.80 | 123.44 | 124.44 | 73,072 | -0.86(-0.69%) |
Mar 31, 2023 | 124.60 | 125.78 | 123.91 | 125.30 | 94,296 | +1.36(+1.10%) |
Mar 30, 2023 | 125.31 | 126.25 | 123.62 | 123.94 | 49,358 | -0.87(-0.70%) |
Mar 29, 2023 | 123.62 | 125.31 | 123.55 | 124.81 | 109,769 | +1.55(+1.25%) |
Mar 28, 2023 | 122.34 | 124.39 | 121.89 | 123.27 | 66,018 | +0.17(+0.14%) |
Mar 27, 2023 | 123.76 | 124.26 | 122.57 | 123.10 | 59,578 | -0.06(-0.05%) |
Mar 24, 2023 | 118.59 | 123.31 | 118.59 | 123.16 | 72,790 | +4.38(+3.68%) |
Mar 23, 2023 | 121.68 | 122.14 | 118.55 | 118.78 | 71,492 | -2.76(-2.27%) |
Mar 22, 2023 | 124.64 | 125.33 | 121.27 | 121.55 | 98,204 | -2.67(-2.15%) |
Mar 21, 2023 | 126.69 | 126.69 | 121.55 | 124.22 | 195,639 | -1.19(-0.94%) |
Mar 20, 2023 | 126.07 | 127.00 | 125.19 | 125.40 | 114,753 | -0.33(-0.26%) |
Mar 17, 2023 | 126.11 | 126.11 | 123.99 | 125.73 | 296,299 | -0.99(-0.78%) |
Mar 16, 2023 | 124.40 | 128.43 | 123.55 | 126.72 | 106,780 | +1.42(+1.13%) |
Mar 15, 2023 | 122.77 | 126.29 | 121.90 | 125.30 | 124,145 | +1.33(+1.07%) |
Mar 14, 2023 | 121.64 | 125.41 | 121.64 | 123.97 | 82,008 | +3.88(+3.23%) |
Mar 13, 2023 | 119.98 | 123.90 | 119.46 | 120.09 | 79,601 | -0.59(-0.49%) |
Mar 10, 2023 | 121.36 | 122.05 | 119.02 | 120.69 | 95,775 | -0.90(-0.74%) |
Mar 09, 2023 | 123.87 | 124.37 | 121.51 | 121.58 | 84,303 | -1.88(-1.52%) |
Mar 08, 2023 | 123.58 | 124.88 | 122.37 | 123.46 | 80,289 | +0.48(+0.39%) |
Mar 07, 2023 | 124.21 | 124.77 | 122.16 | 122.99 | 101,616 | -1.31(-1.05%) |
Mar 06, 2023 | 126.08 | 126.20 | 123.71 | 124.29 | 94,047 | -1.81(-1.44%) |
Mar 03, 2023 | 124.38 | 126.40 | 123.11 | 126.11 | 104,550 | +1.90(+1.53%) |
Mar 02, 2023 | 121.66 | 124.20 | 120.64 | 124.20 | 45,169 | +1.96(+1.60%) |