Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.95 | 136.18 | 133.90 | 135.37 | 534,905 | +0.45(+0.33%) |
May 30, 2023 | 137.31 | 138.77 | 134.78 | 134.92 | 330,963 | -2.19(-1.60%) |
May 26, 2023 | 139.90 | 140.68 | 137.00 | 137.12 | 364,384 | -2.26(-1.62%) |
May 25, 2023 | 138.93 | 140.19 | 138.30 | 139.38 | 314,010 | +0.72(+0.52%) |
May 24, 2023 | 137.53 | 139.04 | 137.20 | 138.66 | 340,345 | -0.03(-0.02%) |
May 23, 2023 | 141.03 | 141.75 | 138.58 | 138.69 | 313,067 | -2.52(-1.79%) |
May 22, 2023 | 143.04 | 144.33 | 140.82 | 141.21 | 322,407 | -2.04(-1.43%) |
May 19, 2023 | 144.26 | 144.77 | 142.32 | 143.25 | 304,034 | -0.77(-0.53%) |
May 18, 2023 | 141.83 | 144.30 | 141.47 | 144.02 | 427,920 | +1.97(+1.39%) |
May 17, 2023 | 143.13 | 144.51 | 141.81 | 142.05 | 414,447 | -0.84(-0.59%) |
May 16, 2023 | 145.23 | 145.23 | 142.61 | 142.89 | 295,518 | -2.53(-1.74%) |
May 15, 2023 | 145.46 | 146.53 | 144.94 | 145.42 | 241,184 | -0.04(-0.03%) |
May 12, 2023 | 145.99 | 146.57 | 145.04 | 145.46 | 237,475 | -0.68(-0.47%) |
May 11, 2023 | 146.00 | 146.62 | 145.03 | 146.14 | 302,507 | +0.04(+0.03%) |
May 10, 2023 | 146.81 | 146.81 | 144.27 | 146.09 | 618,182 | +0.19(+0.13%) |
May 09, 2023 | 145.65 | 146.32 | 143.68 | 145.90 | 324,925 | +0.35(+0.24%) |
May 08, 2023 | 147.87 | 147.87 | 144.62 | 145.55 | 492,393 | -2.09(-1.41%) |
May 05, 2023 | 145.34 | 148.00 | 144.69 | 147.64 | 284,369 | +3.88(+2.70%) |
May 04, 2023 | 147.66 | 148.12 | 143.61 | 143.76 | 405,181 | -3.89(-2.64%) |
May 03, 2023 | 148.40 | 149.95 | 147.41 | 147.66 | 493,533 | -0.74(-0.50%) |
May 02, 2023 | 147.79 | 148.60 | 145.51 | 148.40 | 591,702 | -0.19(-0.13%) |
May 01, 2023 | 145.69 | 149.02 | 145.38 | 148.59 | 474,191 | +2.81(+1.92%) |
Apr 28, 2023 | 143.25 | 146.49 | 143.16 | 145.78 | 607,065 | +2.62(+1.83%) |
Apr 27, 2023 | 131.42 | 144.41 | 130.86 | 143.16 | 1,431,423 | +17.66(+14.07%) |
Apr 26, 2023 | 127.08 | 127.76 | 125.00 | 125.50 | 496,204 | -1.00(-0.79%) |
Apr 25, 2023 | 127.41 | 128.42 | 126.23 | 126.50 | 297,153 | -1.89(-1.47%) |
Apr 24, 2023 | 128.23 | 129.63 | 127.69 | 128.39 | 275,774 | -0.03(-0.03%) |
Apr 21, 2023 | 128.15 | 129.12 | 126.93 | 128.43 | 266,313 | +0.92(+0.72%) |
Apr 20, 2023 | 127.91 | 128.72 | 127.14 | 127.51 | 284,007 | -0.56(-0.44%) |
Apr 19, 2023 | 127.39 | 129.47 | 127.38 | 128.07 | 455,186 | +0.39(+0.31%) |
Apr 18, 2023 | 127.36 | 128.87 | 127.15 | 127.68 | 374,276 | +0.60(+0.47%) |
Apr 17, 2023 | 127.77 | 128.78 | 126.44 | 127.08 | 287,607 | -0.50(-0.39%) |
Apr 14, 2023 | 126.56 | 128.12 | 126.03 | 127.58 | 214,718 | +0.29(+0.23%) |
Apr 13, 2023 | 127.42 | 127.72 | 126.17 | 127.29 | 230,982 | +0.89(+0.70%) |
Apr 12, 2023 | 127.75 | 128.12 | 125.54 | 126.40 | 267,611 | -1.17(-0.91%) |
Apr 11, 2023 | 126.58 | 128.38 | 126.14 | 127.57 | 266,427 | +1.50(+1.19%) |
Apr 10, 2023 | 125.98 | 127.16 | 125.23 | 126.07 | 176,078 | -0.26(-0.21%) |
Apr 06, 2023 | 125.78 | 126.74 | 123.68 | 126.33 | 302,661 | +1.15(+0.92%) |
Apr 05, 2023 | 126.50 | 126.90 | 124.29 | 125.19 | 492,987 | -1.71(-1.35%) |
Apr 04, 2023 | 127.79 | 128.21 | 125.66 | 126.90 | 433,091 | -0.69(-0.54%) |
Apr 03, 2023 | 127.71 | 129.00 | 126.70 | 127.59 | 475,925 | -0.51(-0.40%) |
Mar 31, 2023 | 128.32 | 131.62 | 127.55 | 128.10 | 785,333 | +1.83(+1.45%) |
Mar 30, 2023 | 124.59 | 126.68 | 124.59 | 126.27 | 304,642 | +1.69(+1.35%) |
Mar 29, 2023 | 124.04 | 124.74 | 123.49 | 124.59 | 242,135 | +1.81(+1.47%) |
Mar 28, 2023 | 122.11 | 123.75 | 121.64 | 122.78 | 226,379 | +0.47(+0.39%) |
Mar 27, 2023 | 121.78 | 123.50 | 121.29 | 122.30 | 313,914 | +1.62(+1.34%) |
Mar 24, 2023 | 120.73 | 121.00 | 117.65 | 120.68 | 365,987 | -1.24(-1.02%) |
Mar 23, 2023 | 126.11 | 127.81 | 121.17 | 121.92 | 407,181 | -4.12(-3.27%) |
Mar 22, 2023 | 126.94 | 128.42 | 125.95 | 126.05 | 508,077 | -0.94(-0.74%) |
Mar 21, 2023 | 125.71 | 128.74 | 125.71 | 126.99 | 640,618 | +2.10(+1.68%) |
Mar 20, 2023 | 123.34 | 125.36 | 123.09 | 124.89 | 574,491 | +1.84(+1.49%) |
Mar 17, 2023 | 121.46 | 123.59 | 120.82 | 123.05 | 571,708 | +1.51(+1.24%) |
Mar 16, 2023 | 119.47 | 123.12 | 119.47 | 121.54 | 330,297 | +1.81(+1.52%) |
Mar 15, 2023 | 117.52 | 120.42 | 117.25 | 119.73 | 641,731 | -0.02(-0.01%) |
Mar 14, 2023 | 118.40 | 119.94 | 118.22 | 119.74 | 470,802 | +2.85(+2.44%) |
Mar 13, 2023 | 117.65 | 118.16 | 114.83 | 116.89 | 642,648 | -2.35(-1.97%) |
Mar 10, 2023 | 119.41 | 120.76 | 117.59 | 119.24 | 667,340 | -0.93(-0.78%) |
Mar 09, 2023 | 122.48 | 122.58 | 120.01 | 120.17 | 508,954 | -2.12(-1.73%) |
Mar 08, 2023 | 121.29 | 122.49 | 120.89 | 122.29 | 283,500 | +0.53(+0.43%) |
Mar 07, 2023 | 122.66 | 123.09 | 121.28 | 121.76 | 341,044 | -0.61(-0.50%) |
Mar 06, 2023 | 123.30 | 124.26 | 122.12 | 122.37 | 350,054 | -1.28(-1.04%) |
Mar 03, 2023 | 122.86 | 124.00 | 122.05 | 123.65 | 219,905 | +0.85(+0.69%) |
Mar 02, 2023 | 121.70 | 123.09 | 120.98 | 122.80 | 378,139 | +0.42(+0.34%) |