Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 133.73 | 136.01 | 131.57 | 135.48 | 4,064,968 | +0.76(+0.56%) |
May 30, 2023 | 134.56 | 137.65 | 133.52 | 134.72 | 2,669,460 | +4.10(+3.14%) |
May 26, 2023 | 126.76 | 134.82 | 126.01 | 130.62 | 2,741,738 | +3.93(+3.10%) |
May 25, 2023 | 128.01 | 128.56 | 125.25 | 126.69 | 1,904,036 | +0.16(+0.13%) |
May 24, 2023 | 124.10 | 128.19 | 123.21 | 126.53 | 2,703,336 | +2.06(+1.66%) |
May 23, 2023 | 127.50 | 130.00 | 124.39 | 124.47 | 2,987,478 | -4.39(-3.41%) |
May 22, 2023 | 125.55 | 130.87 | 125.14 | 128.86 | 2,513,378 | +3.59(+2.87%) |
May 19, 2023 | 123.94 | 126.67 | 123.50 | 125.27 | 2,477,404 | +1.31(+1.06%) |
May 18, 2023 | 118.91 | 124.15 | 118.16 | 123.96 | 2,446,496 | +5.19(+4.37%) |
May 17, 2023 | 119.07 | 119.19 | 116.88 | 118.77 | 2,315,284 | +0.42(+0.35%) |
May 16, 2023 | 119.78 | 120.63 | 118.31 | 118.35 | 2,030,491 | -2.46(-2.04%) |
May 15, 2023 | 114.60 | 121.79 | 114.50 | 120.81 | 3,947,138 | +6.48(+5.67%) |
May 12, 2023 | 114.92 | 116.85 | 113.16 | 114.33 | 2,432,371 | -1.09(-0.94%) |
May 11, 2023 | 117.54 | 118.84 | 114.25 | 115.42 | 3,060,130 | -1.37(-1.17%) |
May 10, 2023 | 111.56 | 119.71 | 111.27 | 116.79 | 6,936,221 | +6.75(+6.13%) |
May 09, 2023 | 108.79 | 114.45 | 108.32 | 110.05 | 6,070,709 | +2.12(+1.97%) |
May 08, 2023 | 107.49 | 109.90 | 103.62 | 107.92 | 14,242,401 | +18.46(+20.63%) |
May 05, 2023 | 89.02 | 91.61 | 89.00 | 89.46 | 3,337,052 | +1.72(+1.96%) |
May 04, 2023 | 88.10 | 89.21 | 86.92 | 87.74 | 2,002,766 | +0.37(+0.42%) |
May 03, 2023 | 86.53 | 88.50 | 85.70 | 87.37 | 2,742,323 | +0.37(+0.43%) |
May 02, 2023 | 86.60 | 88.38 | 84.93 | 87.00 | 5,005,151 | -1.74(-1.96%) |
May 01, 2023 | 89.48 | 89.48 | 87.35 | 88.74 | 3,217,419 | -1.36(-1.51%) |
Apr 28, 2023 | 91.17 | 92.37 | 87.78 | 90.10 | 4,305,622 | -3.32(-3.55%) |
Apr 27, 2023 | 94.20 | 94.67 | 92.36 | 93.42 | 2,009,940 | +0.35(+0.38%) |
Apr 26, 2023 | 93.73 | 94.95 | 92.58 | 93.07 | 2,300,036 | +0.75(+0.81%) |
Apr 25, 2023 | 98.10 | 98.24 | 92.27 | 92.32 | 4,807,465 | -8.34(-8.29%) |
Apr 24, 2023 | 101.82 | 102.77 | 99.29 | 100.66 | 1,695,361 | -1.05(-1.03%) |
Apr 21, 2023 | 100.65 | 102.25 | 99.52 | 101.71 | 1,977,063 | +1.22(+1.21%) |
Apr 20, 2023 | 101.34 | 101.90 | 99.75 | 100.49 | 2,629,578 | -2.47(-2.40%) |
Apr 19, 2023 | 102.00 | 103.83 | 101.56 | 102.96 | 1,706,843 | -0.60(-0.58%) |
Apr 18, 2023 | 107.12 | 107.37 | 103.44 | 103.56 | 2,107,232 | -2.03(-1.92%) |
Apr 17, 2023 | 105.49 | 105.80 | 103.16 | 105.59 | 1,653,495 | +0.13(+0.12%) |
Apr 14, 2023 | 106.10 | 107.00 | 103.68 | 105.46 | 2,260,208 | -1.93(-1.80%) |
Apr 13, 2023 | 107.01 | 109.90 | 107.01 | 107.39 | 2,107,828 | +1.52(+1.44%) |
Apr 12, 2023 | 108.21 | 108.76 | 104.79 | 105.87 | 2,993,041 | -0.09(-0.08%) |
Apr 11, 2023 | 104.33 | 106.03 | 103.78 | 105.96 | 2,152,788 | +1.01(+0.96%) |
Apr 10, 2023 | 102.46 | 106.71 | 100.08 | 104.95 | 2,558,691 | +1.21(+1.17%) |
Apr 06, 2023 | 100.66 | 103.92 | 98.71 | 103.74 | 2,865,856 | +2.45(+2.42%) |
Apr 05, 2023 | 108.50 | 108.50 | 99.91 | 101.29 | 5,589,064 | -9.22(-8.34%) |
Apr 04, 2023 | 113.13 | 113.31 | 109.96 | 110.51 | 2,289,175 | -2.39(-2.12%) |
Apr 03, 2023 | 115.61 | 116.14 | 112.08 | 112.90 | 1,865,015 | -3.93(-3.36%) |
Mar 31, 2023 | 112.90 | 117.78 | 112.48 | 116.83 | 1,896,280 | +4.61(+4.11%) |
Mar 30, 2023 | 112.90 | 113.82 | 110.82 | 112.22 | 1,282,300 | +1.52(+1.37%) |
Mar 29, 2023 | 111.81 | 112.01 | 108.75 | 110.70 | 1,923,603 | +0.45(+0.41%) |
Mar 28, 2023 | 111.76 | 112.72 | 109.39 | 110.25 | 1,327,390 | -1.62(-1.45%) |
Mar 27, 2023 | 113.16 | 115.00 | 111.60 | 111.87 | 1,715,161 | -0.06(-0.05%) |
Mar 24, 2023 | 112.17 | 113.06 | 110.53 | 111.93 | 1,800,137 | -0.63(-0.56%) |
Mar 23, 2023 | 111.10 | 113.74 | 110.28 | 112.56 | 1,835,604 | +3.70(+3.40%) |
Mar 22, 2023 | 113.02 | 113.76 | 108.80 | 108.86 | 2,019,524 | -4.16(-3.68%) |
Mar 21, 2023 | 105.95 | 114.19 | 105.95 | 113.02 | 3,787,491 | +7.56(+7.17%) |
Mar 20, 2023 | 104.62 | 105.85 | 102.62 | 105.46 | 2,194,699 | -0.03(-0.03%) |
Mar 17, 2023 | 107.77 | 108.28 | 104.24 | 105.49 | 2,705,623 | -2.64(-2.44%) |
Mar 16, 2023 | 106.35 | 108.58 | 105.33 | 108.13 | 2,998,583 | +0.46(+0.43%) |
Mar 15, 2023 | 107.22 | 108.25 | 105.14 | 107.67 | 2,287,394 | -0.30(-0.28%) |
Mar 14, 2023 | 111.52 | 111.75 | 107.00 | 107.97 | 2,691,218 | -1.89(-1.72%) |
Mar 13, 2023 | 105.55 | 111.51 | 103.54 | 109.86 | 3,333,044 | +4.41(+4.18%) |
Mar 10, 2023 | 110.00 | 110.85 | 104.36 | 105.45 | 3,647,922 | -5.00(-4.53%) |
Mar 09, 2023 | 114.29 | 117.18 | 110.22 | 110.45 | 3,313,758 | -4.50(-3.91%) |
Mar 08, 2023 | 117.03 | 118.69 | 113.86 | 114.95 | 3,392,188 | -2.93(-2.49%) |
Mar 07, 2023 | 119.70 | 122.17 | 117.38 | 117.88 | 3,746,990 | -1.93(-1.61%) |
Mar 06, 2023 | 120.69 | 125.75 | 119.51 | 119.81 | 5,780,717 | +0.57(+0.48%) |
Mar 03, 2023 | 119.50 | 122.47 | 116.60 | 119.24 | 12,153,814 | -14.89(-11.10%) |
Mar 02, 2023 | 129.93 | 134.74 | 128.92 | 134.13 | 5,556,356 | +5.69(+4.43%) |