Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.62 | 123.33 | 119.50 | 121.36 | 1,046,662 | -3.26(-2.61%) |
May 30, 2023 | 126.69 | 127.13 | 124.53 | 124.61 | 633,860 | -1.37(-1.09%) |
May 26, 2023 | 123.98 | 126.60 | 123.36 | 125.99 | 484,213 | +1.81(+1.46%) |
May 25, 2023 | 125.06 | 125.67 | 122.88 | 124.17 | 437,446 | -0.39(-0.32%) |
May 24, 2023 | 124.46 | 125.25 | 122.61 | 124.57 | 637,291 | -0.04(-0.03%) |
May 23, 2023 | 122.33 | 125.61 | 121.74 | 124.61 | 858,725 | +1.22(+0.99%) |
May 22, 2023 | 123.35 | 124.17 | 122.40 | 123.39 | 394,589 | +0.02(+0.02%) |
May 19, 2023 | 125.45 | 125.45 | 122.56 | 123.37 | 469,511 | -2.08(-1.66%) |
May 18, 2023 | 121.88 | 125.72 | 121.14 | 125.45 | 924,368 | +3.81(+3.13%) |
May 17, 2023 | 118.66 | 122.26 | 118.58 | 121.64 | 654,032 | +2.99(+2.52%) |
May 16, 2023 | 119.51 | 119.84 | 116.56 | 118.65 | 1,142,800 | -2.96(-2.44%) |
May 15, 2023 | 121.26 | 121.79 | 120.55 | 121.61 | 444,383 | +0.67(+0.55%) |
May 12, 2023 | 123.13 | 123.13 | 118.74 | 120.94 | 738,931 | -1.70(-1.38%) |
May 11, 2023 | 122.79 | 123.69 | 121.76 | 122.64 | 485,070 | -1.02(-0.82%) |
May 10, 2023 | 126.72 | 126.72 | 121.31 | 123.66 | 815,721 | -2.24(-1.78%) |
May 09, 2023 | 125.70 | 126.51 | 125.26 | 125.90 | 510,073 | -0.86(-0.68%) |
May 08, 2023 | 127.59 | 127.59 | 125.52 | 126.76 | 450,743 | -0.14(-0.11%) |
May 05, 2023 | 127.43 | 127.73 | 125.95 | 126.90 | 623,092 | +1.18(+0.94%) |
May 04, 2023 | 129.86 | 130.30 | 125.57 | 125.72 | 823,202 | -5.00(-3.83%) |
May 03, 2023 | 129.85 | 133.92 | 129.25 | 130.72 | 1,122,011 | +1.99(+1.55%) |
May 02, 2023 | 128.96 | 129.69 | 126.37 | 128.73 | 1,072,326 | -0.73(-0.57%) |
May 01, 2023 | 129.88 | 131.86 | 129.39 | 129.47 | 993,268 | +0.19(+0.14%) |
Apr 28, 2023 | 126.54 | 129.57 | 126.15 | 129.28 | 1,143,970 | +3.89(+3.10%) |
Apr 27, 2023 | 120.56 | 125.42 | 120.15 | 125.39 | 1,386,372 | +5.90(+4.94%) |
Apr 26, 2023 | 121.90 | 122.20 | 118.43 | 119.49 | 1,706,868 | -3.27(-2.66%) |
Apr 25, 2023 | 132.34 | 133.37 | 122.64 | 122.76 | 2,445,017 | -7.55(-5.79%) |
Apr 24, 2023 | 130.62 | 132.43 | 129.57 | 130.31 | 1,156,933 | -0.26(-0.20%) |
Apr 21, 2023 | 130.80 | 131.38 | 130.09 | 130.57 | 722,159 | +0.29(+0.22%) |
Apr 20, 2023 | 129.09 | 130.82 | 128.72 | 130.28 | 648,095 | +1.05(+0.81%) |
Apr 19, 2023 | 128.91 | 129.45 | 127.68 | 129.23 | 521,760 | -0.05(-0.04%) |
Apr 18, 2023 | 127.21 | 129.30 | 126.91 | 129.28 | 917,997 | +2.42(+1.91%) |
Apr 17, 2023 | 125.32 | 126.93 | 125.08 | 126.86 | 554,900 | +1.88(+1.50%) |
Apr 14, 2023 | 124.47 | 125.56 | 123.45 | 124.98 | 972,420 | +0.51(+0.41%) |
Apr 13, 2023 | 124.93 | 125.25 | 123.38 | 124.47 | 859,882 | +0.42(+0.34%) |
Apr 12, 2023 | 125.55 | 126.72 | 122.75 | 124.06 | 922,171 | -0.06(-0.05%) |
Apr 11, 2023 | 123.67 | 125.47 | 122.28 | 124.12 | 1,712,539 | +4.58(+3.83%) |
Apr 10, 2023 | 117.38 | 119.59 | 116.88 | 119.55 | 628,488 | +1.51(+1.28%) |
Apr 06, 2023 | 120.19 | 120.29 | 117.96 | 118.04 | 603,923 | -1.85(-1.54%) |
Apr 05, 2023 | 120.12 | 120.55 | 119.24 | 119.89 | 676,630 | -0.93(-0.77%) |
Apr 04, 2023 | 122.09 | 122.09 | 119.25 | 120.81 | 460,061 | -1.17(-0.96%) |
Apr 03, 2023 | 122.33 | 122.81 | 120.89 | 121.98 | 609,385 | -0.29(-0.23%) |
Mar 31, 2023 | 119.70 | 122.34 | 119.70 | 122.27 | 493,168 | +3.07(+2.58%) |
Mar 30, 2023 | 120.56 | 120.95 | 118.74 | 119.19 | 400,886 | -0.05(-0.04%) |
Mar 29, 2023 | 119.12 | 119.42 | 117.88 | 119.24 | 594,630 | +1.59(+1.35%) |
Mar 28, 2023 | 118.48 | 119.33 | 117.06 | 117.65 | 387,296 | -0.74(-0.63%) |
Mar 27, 2023 | 118.90 | 119.21 | 117.32 | 118.39 | 446,623 | +0.61(+0.52%) |
Mar 24, 2023 | 115.56 | 118.07 | 114.93 | 117.78 | 505,515 | +1.00(+0.86%) |
Mar 23, 2023 | 118.43 | 119.64 | 115.56 | 116.78 | 622,695 | -0.99(-0.84%) |
Mar 22, 2023 | 120.44 | 121.63 | 117.69 | 117.77 | 592,749 | -3.55(-2.92%) |
Mar 21, 2023 | 122.71 | 123.53 | 120.31 | 121.31 | 725,332 | -0.02(-0.02%) |
Mar 20, 2023 | 119.04 | 122.79 | 118.61 | 121.33 | 1,154,995 | +2.37(+1.99%) |
Mar 17, 2023 | 119.76 | 120.47 | 117.89 | 118.96 | 3,318,148 | -0.94(-0.78%) |
Mar 16, 2023 | 117.75 | 121.03 | 117.45 | 119.90 | 966,888 | +0.63(+0.53%) |
Mar 15, 2023 | 120.40 | 122.50 | 117.55 | 119.27 | 1,172,324 | -2.95(-2.42%) |
Mar 14, 2023 | 124.18 | 125.28 | 121.29 | 122.22 | 1,141,803 | +0.16(+0.13%) |
Mar 13, 2023 | 120.69 | 125.11 | 119.56 | 122.07 | 1,306,413 | +0.38(+0.31%) |
Mar 10, 2023 | 124.57 | 124.57 | 120.36 | 121.69 | 897,788 | -2.65(-2.13%) |
Mar 09, 2023 | 126.67 | 128.04 | 124.32 | 124.33 | 911,835 | -2.26(-1.79%) |
Mar 08, 2023 | 125.34 | 126.77 | 124.10 | 126.59 | 740,977 | +1.84(+1.48%) |
Mar 07, 2023 | 127.73 | 128.52 | 124.73 | 124.75 | 624,401 | -2.35(-1.85%) |
Mar 06, 2023 | 129.04 | 130.22 | 126.77 | 127.10 | 1,029,215 | -1.39(-1.08%) |
Mar 03, 2023 | 128.44 | 129.54 | 127.39 | 128.49 | 572,872 | +1.18(+0.92%) |
Mar 02, 2023 | 124.03 | 127.57 | 123.43 | 127.32 | 664,592 | +2.45(+1.97%) |