Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 138.59 | 138.78 | 135.11 | 135.16 | 47,798 | -4.10(-2.94%) |
May 30, 2023 | 139.83 | 140.47 | 138.75 | 139.26 | 29,067 | -0.41(-0.29%) |
May 26, 2023 | 137.74 | 139.76 | 137.27 | 139.66 | 29,426 | +1.65(+1.19%) |
May 25, 2023 | 136.42 | 138.95 | 136.42 | 138.02 | 51,753 | +1.06(+0.78%) |
May 24, 2023 | 139.73 | 139.73 | 136.93 | 136.95 | 54,382 | -3.03(-2.16%) |
May 23, 2023 | 140.20 | 141.05 | 139.29 | 139.98 | 69,222 | -0.84(-0.60%) |
May 22, 2023 | 138.90 | 140.90 | 138.47 | 140.82 | 44,104 | +2.16(+1.56%) |
May 19, 2023 | 142.01 | 142.01 | 138.22 | 138.66 | 70,969 | -1.82(-1.29%) |
May 18, 2023 | 138.27 | 140.76 | 138.06 | 140.48 | 39,762 | +2.20(+1.59%) |
May 17, 2023 | 136.71 | 138.43 | 136.16 | 138.27 | 64,241 | +2.21(+1.63%) |
May 16, 2023 | 135.34 | 136.06 | 134.07 | 136.06 | 45,775 | +0.30(+0.22%) |
May 15, 2023 | 137.44 | 137.50 | 135.38 | 135.76 | 41,599 | -1.18(-0.86%) |
May 12, 2023 | 138.61 | 140.49 | 136.85 | 136.94 | 124,463 | -0.62(-0.45%) |
May 11, 2023 | 134.88 | 137.89 | 134.50 | 137.56 | 75,425 | +1.85(+1.36%) |
May 10, 2023 | 135.36 | 136.45 | 134.62 | 135.71 | 94,538 | +1.80(+1.34%) |
May 09, 2023 | 132.16 | 136.43 | 130.84 | 133.92 | 126,826 | +2.13(+1.62%) |
May 08, 2023 | 127.36 | 132.31 | 127.03 | 131.78 | 93,132 | +3.76(+2.94%) |
May 05, 2023 | 124.09 | 129.11 | 123.72 | 128.02 | 105,437 | +9.42(+7.94%) |
May 04, 2023 | 121.87 | 122.12 | 117.99 | 118.60 | 64,533 | -4.55(-3.69%) |
May 03, 2023 | 124.38 | 126.27 | 123.03 | 123.15 | 68,184 | -1.93(-1.54%) |
May 02, 2023 | 123.68 | 125.77 | 122.82 | 125.08 | 68,713 | +1.12(+0.90%) |
May 01, 2023 | 121.61 | 124.44 | 121.61 | 123.96 | 49,855 | +2.34(+1.92%) |
Apr 28, 2023 | 120.47 | 122.94 | 120.47 | 121.62 | 58,004 | +1.15(+0.95%) |
Apr 27, 2023 | 117.56 | 120.68 | 116.58 | 120.47 | 57,859 | +2.92(+2.48%) |
Apr 26, 2023 | 117.74 | 118.93 | 116.11 | 117.55 | 81,415 | -1.23(-1.03%) |
Apr 25, 2023 | 119.23 | 120.65 | 118.68 | 118.78 | 64,220 | -1.65(-1.37%) |
Apr 24, 2023 | 119.00 | 120.66 | 118.74 | 120.44 | 41,953 | +1.09(+0.91%) |
Apr 21, 2023 | 120.28 | 120.28 | 118.09 | 119.34 | 48,247 | -0.22(-0.18%) |
Apr 20, 2023 | 117.69 | 119.89 | 117.69 | 119.56 | 47,537 | +1.11(+0.94%) |
Apr 19, 2023 | 118.85 | 119.07 | 117.45 | 118.45 | 41,929 | -0.63(-0.53%) |
Apr 18, 2023 | 119.83 | 121.17 | 118.27 | 119.09 | 36,882 | -0.74(-0.62%) |
Apr 17, 2023 | 119.11 | 119.96 | 117.95 | 119.83 | 31,047 | +1.69(+1.43%) |
Apr 14, 2023 | 119.67 | 120.42 | 116.99 | 118.14 | 49,469 | -2.03(-1.69%) |
Apr 13, 2023 | 120.47 | 120.47 | 117.98 | 120.17 | 38,381 | +0.32(+0.26%) |
Apr 12, 2023 | 118.82 | 120.08 | 117.56 | 119.85 | 41,844 | +2.40(+2.04%) |
Apr 11, 2023 | 117.76 | 118.73 | 116.93 | 117.45 | 54,184 | +0.59(+0.51%) |
Apr 10, 2023 | 114.50 | 117.54 | 114.18 | 116.86 | 100,049 | +1.67(+1.45%) |
Apr 06, 2023 | 114.38 | 115.96 | 113.05 | 115.19 | 61,555 | +1.34(+1.17%) |
Apr 05, 2023 | 114.66 | 115.44 | 112.79 | 113.85 | 52,163 | -1.67(-1.45%) |
Apr 04, 2023 | 121.42 | 121.42 | 115.21 | 115.52 | 76,331 | -5.18(-4.29%) |
Apr 03, 2023 | 121.47 | 121.78 | 118.67 | 120.70 | 82,028 | -0.56(-0.46%) |
Mar 31, 2023 | 120.59 | 121.28 | 118.95 | 121.26 | 106,000 | +1.62(+1.36%) |
Mar 30, 2023 | 118.84 | 119.94 | 117.64 | 119.63 | 38,748 | +1.47(+1.24%) |
Mar 29, 2023 | 118.64 | 118.64 | 116.88 | 118.17 | 55,946 | +0.58(+0.50%) |
Mar 28, 2023 | 115.95 | 117.59 | 115.88 | 117.58 | 50,563 | +1.06(+0.91%) |
Mar 27, 2023 | 116.73 | 117.40 | 115.28 | 116.52 | 86,956 | +1.30(+1.13%) |
Mar 24, 2023 | 113.03 | 115.33 | 111.76 | 115.23 | 76,408 | +1.18(+1.03%) |
Mar 23, 2023 | 113.34 | 116.14 | 113.16 | 114.05 | 60,961 | +0.98(+0.87%) |
Mar 22, 2023 | 117.28 | 117.28 | 112.86 | 113.07 | 69,721 | -3.99(-3.41%) |
Mar 21, 2023 | 114.94 | 118.29 | 114.94 | 117.06 | 119,260 | +4.06(+3.59%) |
Mar 20, 2023 | 113.90 | 115.49 | 112.89 | 113.00 | 54,227 | -0.12(-0.11%) |
Mar 17, 2023 | 113.72 | 114.00 | 112.26 | 113.12 | 252,573 | -1.18(-1.03%) |
Mar 16, 2023 | 110.43 | 115.15 | 109.95 | 114.30 | 64,466 | +2.42(+2.16%) |
Mar 15, 2023 | 112.62 | 113.10 | 110.06 | 111.88 | 83,530 | -3.45(-2.99%) |
Mar 14, 2023 | 114.85 | 116.23 | 114.23 | 115.33 | 56,579 | +3.11(+2.77%) |
Mar 13, 2023 | 111.59 | 113.20 | 110.70 | 112.22 | 64,326 | -1.18(-1.04%) |
Mar 10, 2023 | 115.92 | 115.92 | 112.13 | 113.39 | 68,000 | -3.28(-2.81%) |
Mar 09, 2023 | 116.95 | 117.76 | 116.28 | 116.67 | 66,038 | -0.12(-0.10%) |
Mar 08, 2023 | 116.65 | 117.28 | 116.08 | 116.79 | 43,106 | +0.30(+0.25%) |
Mar 07, 2023 | 116.10 | 116.93 | 114.38 | 116.49 | 73,573 | +0.98(+0.85%) |
Mar 06, 2023 | 119.84 | 119.84 | 113.91 | 115.51 | 71,462 | -4.08(-3.41%) |
Mar 03, 2023 | 117.84 | 120.07 | 116.46 | 119.59 | 59,128 | +2.27(+1.93%) |
Mar 02, 2023 | 115.47 | 117.62 | 114.78 | 117.33 | 40,747 | +0.94(+0.81%) |