Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 103.87 | 104.33 | 103.02 | 103.44 | 21,841,086 | -1.24(-1.18%) |
May 30, 2023 | 106.52 | 107.00 | 104.43 | 104.68 | 9,499,371 | -0.97(-0.92%) |
May 26, 2023 | 105.15 | 106.57 | 105.15 | 105.65 | 8,050,566 | +0.03(+0.03%) |
May 25, 2023 | 106.47 | 107.08 | 105.56 | 105.62 | 6,848,316 | -0.80(-0.75%) |
May 24, 2023 | 107.11 | 107.21 | 105.35 | 106.42 | 8,651,682 | -0.48(-0.45%) |
May 23, 2023 | 107.87 | 109.14 | 106.31 | 106.90 | 11,997,872 | -1.38(-1.27%) |
May 22, 2023 | 110.90 | 110.90 | 108.11 | 108.27 | 12,968,315 | -4.50(-3.99%) |
May 19, 2023 | 112.58 | 113.49 | 111.14 | 112.77 | 11,902,792 | -4.04(-3.46%) |
May 18, 2023 | 115.40 | 117.08 | 114.83 | 116.81 | 6,075,597 | +1.86(+1.62%) |
May 17, 2023 | 114.36 | 115.10 | 113.25 | 114.95 | 7,901,197 | +0.49(+0.43%) |
May 16, 2023 | 115.47 | 115.80 | 114.11 | 114.46 | 8,453,734 | -3.29(-2.80%) |
May 15, 2023 | 117.75 | 117.91 | 115.96 | 117.76 | 5,615,037 | -0.37(-0.32%) |
May 12, 2023 | 118.90 | 119.10 | 116.97 | 118.13 | 6,690,046 | -1.97(-1.64%) |
May 11, 2023 | 121.31 | 121.72 | 119.79 | 120.10 | 6,026,847 | -1.27(-1.04%) |
May 10, 2023 | 124.10 | 124.27 | 120.06 | 121.37 | 5,141,426 | -1.56(-1.27%) |
May 09, 2023 | 123.10 | 123.48 | 122.02 | 122.93 | 4,154,043 | -1.75(-1.40%) |
May 08, 2023 | 125.06 | 125.48 | 123.79 | 124.68 | 3,961,182 | +0.28(+0.23%) |
May 05, 2023 | 123.75 | 124.83 | 123.05 | 124.40 | 4,973,863 | +2.87(+2.36%) |
May 04, 2023 | 122.78 | 123.02 | 120.69 | 121.53 | 6,285,620 | -3.02(-2.42%) |
May 03, 2023 | 123.32 | 126.16 | 121.53 | 124.55 | 4,640,374 | -0.51(-0.41%) |
May 02, 2023 | 124.95 | 125.37 | 123.00 | 125.06 | 3,898,706 | -0.65(-0.52%) |
May 01, 2023 | 124.72 | 126.45 | 124.66 | 125.71 | 4,185,081 | +1.18(+0.95%) |
Apr 28, 2023 | 122.98 | 124.87 | 122.80 | 124.53 | 4,499,309 | +1.00(+0.81%) |
Apr 27, 2023 | 122.29 | 123.83 | 121.01 | 123.52 | 4,326,875 | +1.83(+1.50%) |
Apr 26, 2023 | 122.06 | 122.82 | 121.16 | 121.70 | 4,248,629 | -0.81(-0.66%) |
Apr 25, 2023 | 124.34 | 124.58 | 121.90 | 122.50 | 4,459,614 | -2.39(-1.91%) |
Apr 24, 2023 | 123.34 | 124.93 | 122.98 | 124.89 | 3,857,626 | +1.53(+1.24%) |
Apr 21, 2023 | 122.25 | 123.50 | 121.48 | 123.36 | 3,715,712 | +1.06(+0.87%) |
Apr 20, 2023 | 122.64 | 123.18 | 121.57 | 122.30 | 3,960,258 | -1.20(-0.97%) |
Apr 19, 2023 | 123.82 | 123.89 | 122.76 | 123.50 | 3,610,019 | -0.53(-0.43%) |
Apr 18, 2023 | 125.03 | 125.08 | 122.85 | 124.03 | 3,925,808 | +0.02(+0.02%) |
Apr 17, 2023 | 123.85 | 124.29 | 122.96 | 124.01 | 3,986,894 | +0.24(+0.19%) |
Apr 14, 2023 | 124.80 | 125.28 | 123.32 | 123.77 | 4,913,996 | -0.47(-0.38%) |
Apr 13, 2023 | 122.48 | 124.48 | 122.31 | 124.24 | 5,448,850 | +2.72(+2.24%) |
Apr 12, 2023 | 122.60 | 122.70 | 121.09 | 121.52 | 4,616,121 | +0.35(+0.29%) |
Apr 11, 2023 | 119.93 | 121.93 | 119.93 | 121.17 | 4,549,539 | +1.37(+1.14%) |
Apr 10, 2023 | 117.23 | 119.80 | 117.07 | 119.80 | 3,796,695 | +1.66(+1.41%) |
Apr 06, 2023 | 117.44 | 118.40 | 115.81 | 118.14 | 4,331,955 | -0.67(-0.56%) |
Apr 05, 2023 | 120.87 | 121.19 | 118.47 | 118.81 | 4,407,474 | -2.74(-2.26%) |
Apr 04, 2023 | 119.28 | 121.80 | 119.26 | 121.55 | 5,998,899 | +1.99(+1.66%) |
Apr 03, 2023 | 120.38 | 120.72 | 118.73 | 119.56 | 4,922,474 | -0.95(-0.79%) |
Mar 31, 2023 | 118.83 | 120.59 | 118.51 | 120.52 | 5,759,121 | +2.50(+2.11%) |
Mar 30, 2023 | 118.94 | 119.34 | 117.27 | 118.02 | 4,659,137 | -0.38(-0.32%) |
Mar 29, 2023 | 116.59 | 118.48 | 116.44 | 118.40 | 5,742,746 | +2.57(+2.22%) |
Mar 28, 2023 | 115.91 | 116.39 | 114.83 | 115.83 | 4,538,156 | +0.06(+0.05%) |
Mar 27, 2023 | 118.92 | 118.97 | 115.57 | 115.77 | 6,692,739 | -2.85(-2.40%) |
Mar 24, 2023 | 118.15 | 118.91 | 117.25 | 118.62 | 6,271,967 | -0.26(-0.22%) |
Mar 23, 2023 | 118.39 | 121.14 | 117.40 | 118.88 | 7,759,511 | +1.45(+1.23%) |
Mar 22, 2023 | 121.52 | 123.09 | 117.26 | 117.43 | 17,933,662 | -6.01(-4.86%) |
Mar 21, 2023 | 121.36 | 123.88 | 120.84 | 123.44 | 15,242,696 | +4.33(+3.64%) |
Mar 20, 2023 | 118.90 | 120.56 | 117.74 | 119.10 | 7,723,416 | +0.80(+0.67%) |
Mar 17, 2023 | 119.07 | 119.62 | 116.62 | 118.31 | 13,095,610 | -0.26(-0.22%) |
Mar 16, 2023 | 114.84 | 118.72 | 114.59 | 118.56 | 5,759,653 | +2.44(+2.10%) |
Mar 15, 2023 | 114.31 | 116.57 | 113.81 | 116.12 | 6,714,239 | -0.82(-0.70%) |
Mar 14, 2023 | 116.94 | 117.42 | 115.20 | 116.94 | 6,151,886 | +2.10(+1.83%) |
Mar 13, 2023 | 113.81 | 116.24 | 113.79 | 114.84 | 6,503,365 | -0.62(-0.54%) |
Mar 10, 2023 | 116.77 | 116.93 | 114.62 | 115.46 | 6,085,006 | -0.37(-0.32%) |
Mar 09, 2023 | 118.00 | 119.75 | 115.52 | 115.83 | 5,733,234 | -1.95(-1.66%) |
Mar 08, 2023 | 117.20 | 117.96 | 116.67 | 117.78 | 4,247,622 | +0.27(+0.23%) |
Mar 07, 2023 | 118.12 | 118.92 | 117.17 | 117.52 | 5,439,559 | -0.57(-0.48%) |
Mar 06, 2023 | 119.03 | 119.88 | 117.88 | 118.09 | 5,274,697 | -0.76(-0.64%) |
Mar 03, 2023 | 118.05 | 118.94 | 116.96 | 118.85 | 3,940,029 | +1.67(+1.43%) |
Mar 02, 2023 | 115.19 | 117.55 | 115.19 | 117.18 | 4,573,170 | +0.98(+0.84%) |