Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 136.64 | 137.24 | 135.24 | 136.34 | 335,556 | -1.11(-0.81%) |
May 30, 2023 | 138.18 | 138.63 | 136.78 | 137.45 | 235,613 | +0.05(+0.04%) |
May 26, 2023 | 135.69 | 137.64 | 135.69 | 137.40 | 394,623 | +2.21(+1.63%) |
May 25, 2023 | 136.20 | 136.34 | 134.19 | 135.20 | 268,480 | -0.72(-0.53%) |
May 24, 2023 | 136.53 | 136.79 | 135.31 | 135.92 | 210,283 | -1.25(-0.91%) |
May 23, 2023 | 137.99 | 139.46 | 137.17 | 137.17 | 203,312 | -1.16(-0.84%) |
May 22, 2023 | 137.04 | 138.95 | 136.78 | 138.32 | 290,028 | +1.54(+1.13%) |
May 19, 2023 | 138.31 | 138.41 | 136.38 | 136.78 | 281,264 | -0.98(-0.71%) |
May 18, 2023 | 136.11 | 138.04 | 135.97 | 137.76 | 253,070 | +1.29(+0.94%) |
May 17, 2023 | 134.49 | 136.61 | 133.82 | 136.47 | 314,330 | +2.78(+2.08%) |
May 16, 2023 | 135.14 | 135.14 | 133.68 | 133.69 | 210,681 | -2.34(-1.72%) |
May 15, 2023 | 134.53 | 136.38 | 134.27 | 136.03 | 198,156 | +1.71(+1.27%) |
May 12, 2023 | 135.19 | 135.49 | 133.36 | 134.32 | 149,849 | -0.42(-0.32%) |
May 11, 2023 | 135.04 | 135.14 | 134.06 | 134.74 | 176,893 | -0.73(-0.54%) |
May 10, 2023 | 136.45 | 136.70 | 134.34 | 135.47 | 204,507 | +0.56(+0.42%) |
May 09, 2023 | 134.50 | 135.47 | 134.11 | 134.91 | 227,533 | -0.23(-0.17%) |
May 08, 2023 | 135.63 | 135.81 | 134.48 | 135.14 | 299,336 | +0.16(+0.12%) |
May 05, 2023 | 133.90 | 135.30 | 133.90 | 134.98 | 151,155 | +3.04(+2.30%) |
May 04, 2023 | 132.86 | 132.88 | 131.13 | 131.94 | 329,849 | -1.47(-1.10%) |
May 03, 2023 | 133.56 | 135.64 | 133.31 | 133.42 | 195,961 | +0.05(+0.04%) |
May 02, 2023 | 135.37 | 135.37 | 132.04 | 133.37 | 313,195 | -2.45(-1.81%) |
May 01, 2023 | 135.43 | 136.92 | 135.43 | 135.82 | 209,169 | +0.10(+0.07%) |
Apr 28, 2023 | 134.09 | 135.92 | 133.88 | 135.72 | 481,314 | +1.09(+0.81%) |
Apr 27, 2023 | 133.26 | 134.72 | 132.60 | 134.63 | 221,381 | +1.97(+1.48%) |
Apr 26, 2023 | 133.59 | 134.17 | 132.41 | 132.67 | 289,160 | -0.83(-0.62%) |
Apr 25, 2023 | 135.75 | 135.94 | 133.49 | 133.50 | 196,438 | -3.31(-2.42%) |
Apr 24, 2023 | 137.01 | 137.58 | 136.12 | 136.81 | 302,105 | -0.32(-0.23%) |
Apr 21, 2023 | 137.23 | 137.36 | 136.11 | 137.13 | 236,274 | +0.03(+0.02%) |
Apr 20, 2023 | 137.01 | 138.03 | 136.69 | 137.10 | 278,242 | -0.98(-0.71%) |
Apr 19, 2023 | 137.17 | 138.43 | 136.96 | 138.08 | 148,270 | +0.17(+0.12%) |
Apr 18, 2023 | 138.65 | 139.01 | 137.32 | 137.91 | 292,528 | -0.16(-0.12%) |
Apr 17, 2023 | 136.95 | 138.09 | 136.74 | 138.07 | 381,857 | +1.33(+0.97%) |
Apr 14, 2023 | 137.62 | 138.49 | 135.82 | 136.74 | 175,081 | -0.92(-0.67%) |
Apr 13, 2023 | 136.74 | 137.98 | 136.15 | 137.66 | 156,171 | +1.53(+1.13%) |
Apr 12, 2023 | 138.44 | 138.49 | 135.95 | 136.13 | 150,629 | -1.01(-0.74%) |
Apr 11, 2023 | 136.51 | 137.72 | 136.28 | 137.14 | 200,960 | +0.99(+0.73%) |
Apr 10, 2023 | 134.09 | 136.16 | 134.09 | 136.15 | 306,869 | +1.34(+0.99%) |
Apr 06, 2023 | 134.41 | 135.18 | 133.56 | 134.81 | 262,594 | +0.10(+0.07%) |
Apr 05, 2023 | 135.57 | 135.77 | 133.72 | 134.71 | 188,386 | -1.58(-1.16%) |
Apr 04, 2023 | 138.56 | 138.56 | 135.63 | 136.30 | 406,680 | -1.97(-1.42%) |
Apr 03, 2023 | 138.66 | 139.12 | 137.07 | 138.26 | 247,930 | -0.43(-0.31%) |
Mar 31, 2023 | 136.66 | 138.76 | 136.66 | 138.69 | 254,344 | +2.74(+2.02%) |
Mar 30, 2023 | 136.90 | 137.21 | 135.33 | 135.95 | 380,682 | +0.43(+0.31%) |
Mar 29, 2023 | 134.91 | 135.60 | 134.42 | 135.52 | 299,034 | +1.99(+1.49%) |
Mar 28, 2023 | 133.34 | 134.21 | 132.88 | 133.54 | 238,037 | -0.03(-0.02%) |
Mar 27, 2023 | 133.68 | 134.35 | 132.75 | 133.57 | 231,345 | +1.25(+0.94%) |
Mar 24, 2023 | 130.67 | 132.46 | 129.61 | 132.32 | 324,313 | +0.57(+0.43%) |
Mar 23, 2023 | 132.98 | 134.68 | 130.56 | 131.75 | 222,974 | -0.40(-0.31%) |
Mar 22, 2023 | 135.69 | 136.27 | 132.16 | 132.16 | 195,929 | -3.62(-2.67%) |
Mar 21, 2023 | 134.95 | 136.08 | 134.64 | 135.78 | 279,648 | +2.86(+2.15%) |
Mar 20, 2023 | 132.43 | 133.88 | 132.01 | 132.91 | 286,505 | +1.30(+0.99%) |
Mar 17, 2023 | 133.41 | 133.76 | 131.06 | 131.61 | 302,889 | -2.97(-2.21%) |
Mar 16, 2023 | 131.58 | 135.16 | 130.70 | 134.58 | 546,499 | +2.06(+1.56%) |
Mar 15, 2023 | 131.91 | 132.52 | 130.40 | 132.52 | 395,922 | -1.99(-1.48%) |
Mar 14, 2023 | 135.64 | 136.22 | 133.27 | 134.51 | 309,876 | +2.23(+1.69%) |
Mar 13, 2023 | 131.86 | 134.26 | 130.16 | 132.28 | 474,690 | -1.63(-1.21%) |
Mar 10, 2023 | 137.64 | 137.64 | 132.68 | 133.91 | 388,840 | -4.33(-3.13%) |
Mar 09, 2023 | 142.24 | 142.69 | 138.11 | 138.24 | 226,016 | -3.94(-2.77%) |
Mar 08, 2023 | 142.42 | 142.81 | 141.37 | 142.18 | 201,084 | -0.06(-0.04%) |
Mar 07, 2023 | 143.88 | 144.27 | 142.03 | 142.24 | 206,653 | -1.66(-1.15%) |
Mar 06, 2023 | 145.90 | 145.97 | 143.53 | 143.90 | 182,488 | -1.81(-1.24%) |
Mar 03, 2023 | 143.95 | 145.93 | 143.58 | 145.71 | 193,381 | +2.22(+1.55%) |
Mar 02, 2023 | 141.67 | 143.75 | 141.10 | 143.50 | 166,267 | +0.61(+0.43%) |