Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.37 | 134.55 | 131.49 | 131.60 | 1,104,251 | -3.56(-2.64%) |
May 30, 2023 | 135.44 | 135.84 | 134.03 | 135.16 | 679,223 | +0.41(+0.30%) |
May 26, 2023 | 133.56 | 135.15 | 132.84 | 134.75 | 663,033 | +1.78(+1.34%) |
May 25, 2023 | 134.10 | 135.28 | 132.18 | 132.97 | 689,783 | -0.41(-0.31%) |
May 24, 2023 | 136.53 | 136.53 | 133.15 | 133.39 | 1,039,109 | -3.62(-2.64%) |
May 23, 2023 | 137.02 | 138.44 | 135.58 | 137.01 | 683,953 | -0.87(-0.63%) |
May 22, 2023 | 137.04 | 138.20 | 135.57 | 137.87 | 492,602 | +0.72(+0.52%) |
May 19, 2023 | 139.50 | 139.82 | 137.00 | 137.15 | 695,032 | -1.34(-0.97%) |
May 18, 2023 | 137.27 | 138.84 | 136.92 | 138.49 | 822,628 | +0.96(+0.70%) |
May 17, 2023 | 136.23 | 138.41 | 135.90 | 137.53 | 668,073 | +2.29(+1.69%) |
May 16, 2023 | 136.24 | 136.33 | 134.91 | 135.24 | 895,118 | -2.02(-1.47%) |
May 15, 2023 | 136.69 | 137.69 | 135.73 | 137.25 | 853,971 | +0.80(+0.58%) |
May 12, 2023 | 137.96 | 138.29 | 135.38 | 136.46 | 853,920 | -0.54(-0.39%) |
May 11, 2023 | 137.36 | 138.13 | 135.25 | 137.00 | 878,485 | -1.63(-1.18%) |
May 10, 2023 | 141.01 | 142.18 | 136.84 | 138.63 | 589,219 | -1.63(-1.16%) |
May 09, 2023 | 141.11 | 142.62 | 139.14 | 140.26 | 695,100 | -1.38(-0.97%) |
May 08, 2023 | 142.97 | 142.97 | 140.86 | 141.64 | 526,067 | -0.47(-0.33%) |
May 05, 2023 | 141.65 | 142.74 | 140.99 | 142.11 | 618,964 | +2.52(+1.80%) |
May 04, 2023 | 142.17 | 142.17 | 138.81 | 139.59 | 671,193 | -2.41(-1.70%) |
May 03, 2023 | 142.99 | 144.66 | 141.58 | 142.00 | 777,344 | -0.33(-0.23%) |
May 02, 2023 | 142.82 | 144.71 | 140.57 | 142.34 | 750,811 | -1.64(-1.14%) |
May 01, 2023 | 143.63 | 144.93 | 143.38 | 143.98 | 632,928 | +0.25(+0.17%) |
Apr 28, 2023 | 142.41 | 143.76 | 142.09 | 143.73 | 1,149,691 | +1.55(+1.09%) |
Apr 27, 2023 | 139.23 | 142.53 | 138.62 | 142.18 | 1,015,623 | +3.71(+2.68%) |
Apr 26, 2023 | 144.63 | 144.72 | 137.77 | 138.47 | 1,824,196 | -4.57(-3.20%) |
Apr 25, 2023 | 145.46 | 146.50 | 143.03 | 143.04 | 922,563 | -3.09(-2.11%) |
Apr 24, 2023 | 145.14 | 146.49 | 145.13 | 146.13 | 694,535 | +0.91(+0.62%) |
Apr 21, 2023 | 145.39 | 145.62 | 143.82 | 145.23 | 413,331 | +0.45(+0.31%) |
Apr 20, 2023 | 143.75 | 145.67 | 143.75 | 144.78 | 553,945 | -0.31(-0.22%) |
Apr 19, 2023 | 145.06 | 145.73 | 143.95 | 145.09 | 472,799 | -0.73(-0.50%) |
Apr 18, 2023 | 146.54 | 147.51 | 145.12 | 145.82 | 495,964 | +0.10(+0.07%) |
Apr 17, 2023 | 145.10 | 145.97 | 144.18 | 145.72 | 500,600 | +1.15(+0.80%) |
Apr 14, 2023 | 145.01 | 146.61 | 143.62 | 144.57 | 489,438 | -0.48(-0.33%) |
Apr 13, 2023 | 144.63 | 145.13 | 141.85 | 145.05 | 986,237 | +0.37(+0.26%) |
Apr 12, 2023 | 145.51 | 145.75 | 143.63 | 144.68 | 1,112,501 | +0.19(+0.13%) |
Apr 11, 2023 | 142.77 | 146.61 | 142.77 | 144.49 | 1,426,752 | +2.83(+2.00%) |
Apr 10, 2023 | 139.22 | 141.73 | 138.65 | 141.66 | 1,361,032 | +2.44(+1.75%) |
Apr 06, 2023 | 139.93 | 140.81 | 138.94 | 139.22 | 961,503 | -1.30(-0.92%) |
Apr 05, 2023 | 141.46 | 141.95 | 139.61 | 140.52 | 685,602 | -2.14(-1.50%) |
Apr 04, 2023 | 148.08 | 148.08 | 141.78 | 142.66 | 673,364 | -5.36(-3.62%) |
Apr 03, 2023 | 149.51 | 150.31 | 146.33 | 148.02 | 865,021 | -1.40(-0.93%) |
Mar 31, 2023 | 146.56 | 149.53 | 146.45 | 149.42 | 1,250,194 | +3.73(+2.56%) |
Mar 30, 2023 | 145.53 | 146.61 | 145.13 | 145.69 | 871,083 | +1.17(+0.81%) |
Mar 29, 2023 | 143.61 | 144.94 | 142.47 | 144.52 | 935,382 | +2.59(+1.82%) |
Mar 28, 2023 | 140.48 | 141.99 | 140.35 | 141.93 | 693,510 | +1.53(+1.09%) |
Mar 27, 2023 | 141.03 | 141.03 | 138.97 | 140.40 | 689,606 | +1.31(+0.94%) |
Mar 24, 2023 | 136.75 | 139.26 | 135.51 | 139.09 | 705,017 | +0.90(+0.65%) |
Mar 23, 2023 | 138.14 | 140.89 | 137.11 | 138.20 | 721,330 | -0.01(-0.01%) |
Mar 22, 2023 | 139.69 | 141.90 | 138.17 | 138.21 | 665,077 | -1.64(-1.17%) |
Mar 21, 2023 | 139.94 | 140.73 | 138.89 | 139.85 | 916,319 | +2.04(+1.48%) |
Mar 20, 2023 | 135.22 | 137.87 | 134.56 | 137.81 | 1,718,568 | +3.51(+2.61%) |
Mar 17, 2023 | 137.68 | 138.21 | 133.58 | 134.30 | 1,601,705 | -4.12(-2.98%) |
Mar 16, 2023 | 136.71 | 139.25 | 135.11 | 138.42 | 1,086,350 | +0.42(+0.31%) |
Mar 15, 2023 | 140.54 | 140.79 | 135.09 | 138.00 | 1,519,437 | -5.24(-3.66%) |
Mar 14, 2023 | 143.70 | 146.81 | 140.93 | 143.24 | 937,588 | +2.17(+1.54%) |
Mar 13, 2023 | 141.44 | 143.23 | 139.29 | 141.07 | 1,038,760 | -2.31(-1.61%) |
Mar 10, 2023 | 148.00 | 148.00 | 142.83 | 143.38 | 1,066,471 | -4.29(-2.90%) |
Mar 09, 2023 | 150.83 | 152.27 | 147.03 | 147.67 | 981,473 | -2.27(-1.52%) |
Mar 08, 2023 | 150.51 | 151.88 | 149.05 | 149.94 | 1,543,927 | -0.33(-0.22%) |
Mar 07, 2023 | 151.96 | 152.51 | 149.56 | 150.27 | 942,112 | -1.49(-0.98%) |
Mar 06, 2023 | 153.30 | 154.35 | 151.74 | 151.76 | 790,384 | -0.32(-0.21%) |
Mar 03, 2023 | 149.57 | 152.41 | 149.05 | 152.08 | 768,234 | +3.20(+2.15%) |
Mar 02, 2023 | 147.10 | 149.79 | 146.41 | 148.88 | 860,625 | +1.26(+0.85%) |