Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 122.61 | 123.92 | 122.36 | 122.73 | 37,360,000 | -0.80(-0.65%) |
May 30, 2023 | 125.50 | 125.52 | 121.86 | 123.53 | 35,104,868 | -0.94(-0.75%) |
May 26, 2023 | 123.03 | 125.12 | 122.31 | 124.47 | 35,676,840 | +1.13(+0.92%) |
May 25, 2023 | 124.38 | 125.18 | 121.82 | 123.34 | 42,363,364 | +2.58(+2.13%) |
May 24, 2023 | 120.98 | 121.77 | 119.72 | 120.76 | 34,176,896 | -1.66(-1.35%) |
May 23, 2023 | 124.02 | 124.48 | 122.07 | 122.42 | 34,057,748 | -2.49(-1.99%) |
May 22, 2023 | 122.80 | 126.28 | 122.60 | 124.91 | 35,261,888 | +2.29(+1.87%) |
May 19, 2023 | 123.41 | 125.83 | 122.01 | 122.62 | 41,400,908 | -0.07(-0.06%) |
May 18, 2023 | 120.81 | 123.17 | 120.69 | 122.69 | 35,440,356 | +1.99(+1.65%) |
May 17, 2023 | 119.47 | 121.53 | 118.75 | 120.70 | 33,348,732 | +1.33(+1.11%) |
May 16, 2023 | 116.36 | 120.61 | 116.30 | 119.37 | 45,060,404 | +2.95(+2.53%) |
May 15, 2023 | 115.98 | 118.34 | 115.88 | 116.43 | 36,291,636 | -0.95(-0.81%) |
May 12, 2023 | 116.55 | 117.75 | 115.98 | 117.38 | 41,286,236 | +0.94(+0.81%) |
May 11, 2023 | 115.26 | 117.78 | 114.28 | 116.44 | 78,987,456 | +4.81(+4.31%) |
May 10, 2023 | 107.85 | 112.81 | 107.81 | 111.62 | 63,185,564 | +4.39(+4.10%) |
May 09, 2023 | 108.27 | 110.02 | 107.07 | 107.23 | 36,385,556 | -0.42(-0.39%) |
May 08, 2023 | 105.06 | 107.84 | 105.04 | 107.65 | 26,520,566 | +2.20(+2.08%) |
May 05, 2023 | 104.70 | 105.76 | 103.99 | 105.45 | 26,669,830 | +0.88(+0.84%) |
May 04, 2023 | 105.37 | 105.48 | 103.85 | 104.57 | 23,426,744 | -0.72(-0.68%) |
May 03, 2023 | 105.41 | 107.37 | 104.84 | 105.29 | 21,801,048 | +0.09(+0.09%) |
May 02, 2023 | 107.02 | 107.08 | 103.59 | 105.20 | 31,021,484 | -1.88(-1.75%) |
May 01, 2023 | 106.72 | 107.87 | 106.70 | 107.08 | 26,704,186 | -0.14(-0.13%) |
Apr 28, 2023 | 106.92 | 107.23 | 104.97 | 107.22 | 36,216,488 | -0.25(-0.23%) |
Apr 27, 2023 | 104.33 | 108.25 | 103.42 | 107.47 | 50,122,244 | +3.88(+3.74%) |
Apr 26, 2023 | 104.80 | 106.23 | 102.51 | 103.59 | 54,154,444 | -0.14(-0.13%) |
Apr 25, 2023 | 105.70 | 106.57 | 103.72 | 103.73 | 46,464,560 | -2.12(-2.00%) |
Apr 24, 2023 | 105.37 | 106.51 | 104.58 | 105.85 | 23,545,360 | +0.56(+0.53%) |
Apr 21, 2023 | 105.35 | 105.88 | 104.66 | 105.29 | 25,829,754 | +0.12(+0.11%) |
Apr 20, 2023 | 103.79 | 106.13 | 103.75 | 105.17 | 27,840,464 | +1.11(+1.06%) |
Apr 19, 2023 | 103.46 | 104.86 | 102.95 | 104.06 | 20,906,634 | -0.32(-0.31%) |
Apr 18, 2023 | 106.37 | 106.42 | 103.95 | 104.38 | 26,612,508 | -1.47(-1.39%) |
Apr 17, 2023 | 104.54 | 106.04 | 104.40 | 105.85 | 37,572,972 | -2.90(-2.66%) |
Apr 14, 2023 | 106.77 | 108.81 | 106.72 | 108.75 | 26,608,508 | +1.44(+1.34%) |
Apr 13, 2023 | 105.72 | 107.37 | 105.72 | 107.31 | 24,864,400 | +2.79(+2.67%) |
Apr 12, 2023 | 106.46 | 106.63 | 104.22 | 104.52 | 24,378,728 | -0.71(-0.67%) |
Apr 11, 2023 | 106.43 | 106.61 | 104.56 | 105.23 | 26,320,578 | -1.09(-1.02%) |
Apr 10, 2023 | 106.86 | 107.47 | 105.00 | 106.32 | 27,090,444 | -1.98(-1.83%) |
Apr 06, 2023 | 105.14 | 109.05 | 104.21 | 108.30 | 48,817,808 | +4.00(+3.83%) |
Apr 05, 2023 | 105.66 | 105.98 | 103.54 | 104.30 | 28,312,008 | -0.30(-0.29%) |
Apr 04, 2023 | 104.21 | 105.46 | 103.92 | 104.60 | 24,430,482 | +0.36(+0.35%) |
Apr 03, 2023 | 102.27 | 104.41 | 101.81 | 104.24 | 25,049,582 | +0.63(+0.61%) |
Mar 31, 2023 | 101.18 | 103.77 | 100.92 | 103.61 | 36,905,676 | +2.84(+2.82%) |
Mar 30, 2023 | 100.79 | 101.04 | 99.67 | 100.77 | 33,106,786 | -0.50(-0.49%) |
Mar 29, 2023 | 102.16 | 111.89 | 100.53 | 101.27 | 28,814,112 | +0.36(+0.36%) |
Mar 28, 2023 | 102.32 | 102.33 | 99.63 | 100.91 | 32,088,590 | -1.43(-1.40%) |
Mar 27, 2023 | 104.49 | 104.64 | 101.81 | 102.34 | 31,205,558 | -2.98(-2.83%) |
Mar 24, 2023 | 104.87 | 105.37 | 103.72 | 105.32 | 30,445,946 | -0.16(-0.15%) |
Mar 23, 2023 | 104.94 | 106.18 | 104.34 | 105.48 | 40,832,660 | +2.23(+2.16%) |
Mar 22, 2023 | 104.15 | 106.47 | 103.21 | 103.25 | 43,461,336 | -1.55(-1.48%) |
Mar 21, 2023 | 101.13 | 104.98 | 101.10 | 104.80 | 42,130,848 | +3.70(+3.66%) |
Mar 20, 2023 | 100.00 | 101.63 | 99.76 | 101.10 | 32,982,194 | -0.40(-0.39%) |
Mar 17, 2023 | 100.14 | 102.72 | 99.99 | 101.50 | 61,137,272 | +1.29(+1.29%) |
Mar 16, 2023 | 96.09 | 101.07 | 95.39 | 100.22 | 65,614,916 | +4.22(+4.39%) |
Mar 15, 2023 | 93.11 | 96.82 | 92.53 | 96.00 | 50,653,924 | +2.14(+2.28%) |
Mar 14, 2023 | 92.45 | 94.25 | 92.33 | 93.86 | 36,083,456 | +2.86(+3.14%) |
Mar 13, 2023 | 89.99 | 92.46 | 89.32 | 91.01 | 37,423,868 | +0.48(+0.53%) |
Mar 10, 2023 | 92.06 | 92.68 | 90.29 | 90.53 | 35,982,656 | -1.69(-1.83%) |
Mar 09, 2023 | 93.94 | 95.42 | 91.79 | 92.21 | 28,802,166 | -1.93(-2.05%) |
Mar 08, 2023 | 94.01 | 95.84 | 93.89 | 94.14 | 34,075,100 | +0.39(+0.42%) |
Mar 07, 2023 | 94.87 | 95.56 | 93.42 | 93.75 | 27,845,572 | -1.27(-1.33%) |
Mar 06, 2023 | 93.90 | 95.86 | 93.89 | 95.02 | 32,613,776 | +1.48(+1.58%) |
Mar 03, 2023 | 92.37 | 93.62 | 92.34 | 93.54 | 35,200,608 | +1.65(+1.79%) |
Mar 02, 2023 | 89.56 | 92.17 | 89.49 | 91.89 | 32,242,238 | +1.64(+1.81%) |