Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 115.07 | 115.31 | 113.82 | 114.23 | 310,229 | -1.11(-0.96%) |
May 30, 2023 | 115.80 | 116.00 | 114.95 | 115.34 | 651,529 | -0.38(-0.33%) |
May 26, 2023 | 115.29 | 115.88 | 114.84 | 115.72 | 422,074 | +0.58(+0.51%) |
May 25, 2023 | 115.73 | 115.86 | 114.43 | 115.14 | 677,503 | -0.90(-0.77%) |
May 24, 2023 | 117.01 | 117.08 | 115.94 | 116.03 | 618,459 | -1.33(-1.14%) |
May 23, 2023 | 117.69 | 118.63 | 117.37 | 117.37 | 265,341 | -0.53(-0.45%) |
May 22, 2023 | 118.07 | 118.39 | 117.13 | 117.89 | 375,502 | -0.04(-0.03%) |
May 19, 2023 | 118.94 | 119.01 | 117.48 | 117.93 | 310,888 | -0.52(-0.44%) |
May 18, 2023 | 118.06 | 118.64 | 117.59 | 118.46 | 386,475 | +0.15(+0.12%) |
May 17, 2023 | 117.44 | 118.42 | 116.88 | 118.31 | 353,577 | +1.58(+1.35%) |
May 16, 2023 | 118.22 | 118.22 | 116.73 | 116.73 | 351,794 | -1.84(-1.55%) |
May 15, 2023 | 118.52 | 118.88 | 117.99 | 118.58 | 320,159 | +0.26(+0.22%) |
May 12, 2023 | 118.51 | 118.75 | 117.52 | 118.31 | 248,896 | +0.24(+0.21%) |
May 11, 2023 | 118.62 | 118.62 | 117.58 | 118.07 | 376,244 | -0.94(-0.79%) |
May 10, 2023 | 119.83 | 120.00 | 117.94 | 119.01 | 311,541 | +0.01(+0.01%) |
May 09, 2023 | 119.24 | 119.37 | 118.64 | 119.00 | 256,643 | -0.69(-0.58%) |
May 08, 2023 | 120.73 | 120.75 | 119.41 | 119.69 | 275,529 | -0.68(-0.57%) |
May 05, 2023 | 119.68 | 120.71 | 119.64 | 120.38 | 428,842 | +1.67(+1.41%) |
May 04, 2023 | 119.03 | 119.29 | 117.96 | 118.70 | 543,532 | -0.81(-0.68%) |
May 03, 2023 | 120.12 | 121.37 | 119.41 | 119.51 | 543,938 | -0.41(-0.34%) |
May 02, 2023 | 121.33 | 121.33 | 118.59 | 119.92 | 537,993 | -1.72(-1.42%) |
May 01, 2023 | 121.75 | 122.45 | 121.54 | 121.64 | 490,729 | -0.06(-0.05%) |
Apr 28, 2023 | 120.86 | 121.97 | 120.84 | 121.70 | 540,838 | +0.78(+0.64%) |
Apr 27, 2023 | 118.84 | 120.98 | 118.84 | 120.92 | 431,152 | +2.24(+1.89%) |
Apr 26, 2023 | 119.72 | 119.90 | 118.56 | 118.68 | 308,802 | -1.45(-1.21%) |
Apr 25, 2023 | 121.03 | 121.23 | 120.13 | 120.13 | 330,511 | -1.31(-1.08%) |
Apr 24, 2023 | 121.27 | 121.71 | 121.13 | 121.45 | 304,957 | +0.24(+0.20%) |
Apr 21, 2023 | 121.54 | 121.62 | 120.50 | 121.20 | 278,241 | +0.04(+0.03%) |
Apr 20, 2023 | 120.83 | 121.35 | 120.70 | 121.17 | 328,651 | -0.08(-0.06%) |
Apr 19, 2023 | 120.62 | 121.31 | 120.48 | 121.24 | 266,097 | +0.43(+0.36%) |
Apr 18, 2023 | 121.27 | 121.28 | 120.30 | 120.81 | 312,046 | -0.21(-0.18%) |
Apr 17, 2023 | 120.09 | 121.03 | 119.99 | 121.03 | 390,297 | +0.99(+0.83%) |
Apr 14, 2023 | 120.88 | 121.42 | 119.50 | 120.04 | 297,202 | -0.85(-0.70%) |
Apr 13, 2023 | 120.28 | 121.15 | 119.65 | 120.88 | 528,066 | +0.61(+0.51%) |
Apr 12, 2023 | 121.36 | 121.52 | 120.11 | 120.27 | 313,859 | -0.59(-0.49%) |
Apr 11, 2023 | 120.54 | 121.31 | 120.54 | 120.86 | 342,147 | +0.58(+0.48%) |
Apr 10, 2023 | 119.37 | 120.29 | 119.12 | 120.29 | 314,123 | +0.58(+0.49%) |
Apr 06, 2023 | 119.81 | 119.93 | 119.25 | 119.70 | 225,551 | +0.02(+0.02%) |
Apr 05, 2023 | 119.22 | 119.86 | 119.22 | 119.69 | 524,640 | +0.19(+0.15%) |
Apr 04, 2023 | 120.67 | 120.81 | 119.01 | 119.50 | 398,695 | -1.06(-0.88%) |
Apr 03, 2023 | 120.59 | 121.19 | 120.15 | 120.56 | 450,630 | +0.09(+0.07%) |
Mar 31, 2023 | 119.40 | 120.51 | 119.33 | 120.47 | 380,369 | +1.67(+1.40%) |
Mar 30, 2023 | 119.31 | 119.47 | 118.45 | 118.81 | 341,616 | +0.13(+0.11%) |
Mar 29, 2023 | 118.27 | 118.69 | 118.07 | 118.68 | 333,997 | +1.11(+0.94%) |
Mar 28, 2023 | 116.96 | 117.89 | 116.96 | 117.57 | 281,622 | +0.40(+0.34%) |
Mar 27, 2023 | 117.28 | 117.70 | 116.83 | 117.17 | 455,296 | +0.81(+0.69%) |
Mar 24, 2023 | 114.24 | 116.42 | 113.83 | 116.36 | 453,491 | +1.70(+1.49%) |
Mar 23, 2023 | 115.63 | 116.59 | 114.07 | 114.66 | 612,022 | -0.75(-0.65%) |
Mar 22, 2023 | 118.00 | 118.13 | 115.41 | 115.41 | 457,434 | -2.52(-2.14%) |
Mar 21, 2023 | 118.52 | 118.80 | 117.17 | 117.93 | 447,773 | +0.55(+0.47%) |
Mar 20, 2023 | 116.26 | 117.74 | 116.26 | 117.39 | 544,693 | +1.74(+1.51%) |
Mar 17, 2023 | 117.22 | 117.33 | 115.20 | 115.64 | 337,751 | -2.01(-1.71%) |
Mar 16, 2023 | 115.88 | 118.11 | 115.57 | 117.66 | 525,750 | +0.89(+0.76%) |
Mar 15, 2023 | 115.92 | 116.92 | 115.26 | 116.77 | 909,103 | -1.01(-0.86%) |
Mar 14, 2023 | 118.24 | 118.65 | 116.58 | 117.77 | 433,753 | +1.39(+1.20%) |
Mar 13, 2023 | 115.38 | 117.97 | 115.02 | 116.38 | 789,207 | -0.41(-0.35%) |
Mar 10, 2023 | 118.51 | 118.79 | 116.02 | 116.79 | 766,723 | -1.87(-1.57%) |
Mar 09, 2023 | 120.84 | 121.06 | 118.50 | 118.65 | 472,999 | -2.14(-1.77%) |
Mar 08, 2023 | 120.77 | 121.05 | 120.15 | 120.79 | 510,351 | +0.16(+0.13%) |
Mar 07, 2023 | 122.48 | 122.63 | 120.47 | 120.64 | 647,674 | -1.88(-1.53%) |
Mar 06, 2023 | 123.29 | 123.56 | 122.19 | 122.52 | 338,044 | -0.77(-0.63%) |
Mar 03, 2023 | 122.40 | 123.32 | 121.71 | 123.29 | 309,988 | +1.31(+1.07%) |
Mar 02, 2023 | 120.83 | 122.18 | 120.53 | 121.98 | 404,210 | +0.70(+0.57%) |