Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.80 | 125.68 | 123.17 | 125.54 | 3,194,114 | -1.21(-0.95%) |
May 30, 2023 | 126.44 | 127.69 | 125.27 | 126.75 | 1,711,311 | -2.29(-1.77%) |
May 26, 2023 | 129.73 | 129.73 | 127.01 | 129.04 | 1,464,737 | +1.08(+0.84%) |
May 25, 2023 | 129.34 | 130.28 | 126.83 | 127.96 | 1,287,742 | -3.96(-3.01%) |
May 24, 2023 | 131.88 | 133.12 | 130.51 | 131.93 | 1,558,506 | +1.14(+0.87%) |
May 23, 2023 | 132.71 | 133.63 | 130.06 | 130.79 | 1,635,301 | -1.11(-0.84%) |
May 22, 2023 | 132.41 | 133.76 | 131.67 | 131.90 | 1,520,695 | -0.47(-0.35%) |
May 19, 2023 | 133.44 | 134.12 | 131.82 | 132.36 | 1,586,062 | +0.44(+0.33%) |
May 18, 2023 | 130.47 | 132.05 | 129.24 | 131.93 | 1,150,567 | +0.91(+0.70%) |
May 17, 2023 | 130.76 | 132.51 | 129.18 | 131.01 | 1,224,196 | +2.06(+1.60%) |
May 16, 2023 | 132.55 | 133.03 | 128.84 | 128.95 | 1,292,873 | -4.49(-3.36%) |
May 15, 2023 | 132.69 | 133.92 | 131.41 | 133.44 | 1,002,833 | +1.83(+1.39%) |
May 12, 2023 | 132.69 | 133.15 | 130.46 | 131.61 | 1,455,175 | +0.26(+0.20%) |
May 11, 2023 | 132.00 | 132.97 | 129.72 | 131.35 | 1,591,652 | -2.69(-2.00%) |
May 10, 2023 | 135.69 | 135.74 | 131.61 | 134.04 | 1,311,593 | -0.91(-0.68%) |
May 09, 2023 | 134.19 | 136.33 | 133.54 | 134.95 | 1,022,645 | -0.71(-0.53%) |
May 08, 2023 | 138.12 | 139.41 | 135.54 | 135.66 | 1,135,008 | +0.57(+0.42%) |
May 05, 2023 | 134.24 | 136.54 | 132.98 | 135.09 | 1,500,825 | +5.31(+4.09%) |
May 04, 2023 | 134.47 | 136.34 | 129.17 | 129.78 | 2,792,860 | -4.33(-3.23%) |
May 03, 2023 | 133.68 | 136.48 | 132.64 | 134.11 | 2,606,593 | -1.75(-1.29%) |
May 02, 2023 | 140.25 | 140.25 | 134.44 | 135.86 | 1,628,261 | -6.17(-4.35%) |
May 01, 2023 | 141.96 | 143.96 | 140.86 | 142.04 | 1,105,990 | -1.73(-1.21%) |
Apr 28, 2023 | 139.89 | 145.07 | 139.70 | 143.77 | 1,157,703 | +3.55(+2.53%) |
Apr 27, 2023 | 141.54 | 142.61 | 137.92 | 140.22 | 1,505,349 | -1.46(-1.03%) |
Apr 26, 2023 | 138.92 | 144.62 | 138.78 | 141.68 | 2,486,493 | +1.76(+1.26%) |
Apr 25, 2023 | 142.43 | 143.41 | 139.87 | 139.91 | 1,826,521 | -4.52(-3.13%) |
Apr 24, 2023 | 142.56 | 145.26 | 142.32 | 144.44 | 1,189,163 | +1.87(+1.31%) |
Apr 21, 2023 | 143.19 | 143.76 | 141.46 | 142.56 | 1,210,685 | -0.15(-0.10%) |
Apr 20, 2023 | 141.99 | 142.88 | 140.80 | 142.71 | 1,131,814 | -0.94(-0.66%) |
Apr 19, 2023 | 142.77 | 143.70 | 140.71 | 143.65 | 1,696,056 | -0.85(-0.59%) |
Apr 18, 2023 | 143.82 | 144.76 | 143.07 | 144.50 | 870,673 | +0.15(+0.10%) |
Apr 17, 2023 | 147.37 | 147.62 | 143.83 | 144.35 | 1,169,840 | -3.25(-2.20%) |
Apr 14, 2023 | 147.13 | 148.85 | 146.00 | 147.61 | 1,565,575 | +1.66(+1.14%) |
Apr 13, 2023 | 144.62 | 147.25 | 143.88 | 145.94 | 1,281,513 | +1.07(+0.74%) |
Apr 12, 2023 | 143.70 | 146.32 | 143.12 | 144.87 | 1,698,009 | +1.36(+0.95%) |
Apr 11, 2023 | 142.16 | 144.25 | 140.99 | 143.51 | 1,440,210 | +2.45(+1.74%) |
Apr 10, 2023 | 141.24 | 143.70 | 140.29 | 141.06 | 1,550,255 | +1.44(+1.03%) |
Apr 06, 2023 | 139.76 | 140.69 | 138.76 | 139.63 | 1,476,709 | -1.32(-0.94%) |
Apr 05, 2023 | 140.24 | 141.00 | 137.68 | 140.95 | 1,360,749 | +1.28(+0.92%) |
Apr 04, 2023 | 142.61 | 142.61 | 137.59 | 139.67 | 1,712,946 | -2.57(-1.80%) |
Apr 03, 2023 | 138.07 | 142.92 | 138.07 | 142.23 | 3,190,678 | +11.07(+8.44%) |
Mar 31, 2023 | 132.06 | 132.19 | 130.21 | 131.16 | 1,376,291 | -0.13(-0.10%) |
Mar 30, 2023 | 133.26 | 133.29 | 130.06 | 131.29 | 1,176,787 | -0.53(-0.40%) |
Mar 29, 2023 | 129.61 | 131.84 | 128.88 | 131.82 | 1,766,864 | +3.37(+2.62%) |
Mar 28, 2023 | 125.10 | 128.68 | 125.10 | 128.45 | 1,620,857 | +2.72(+2.16%) |
Mar 27, 2023 | 123.52 | 127.30 | 121.62 | 125.73 | 2,159,837 | +4.33(+3.57%) |
Mar 24, 2023 | 116.75 | 122.00 | 116.28 | 121.40 | 2,085,098 | +1.91(+1.60%) |
Mar 23, 2023 | 123.20 | 124.53 | 118.41 | 119.49 | 1,455,408 | -3.07(-2.51%) |
Mar 22, 2023 | 125.45 | 126.11 | 122.45 | 122.56 | 1,947,392 | -2.41(-1.93%) |
Mar 21, 2023 | 123.79 | 125.81 | 123.28 | 124.97 | 1,671,705 | +4.29(+3.56%) |
Mar 20, 2023 | 117.75 | 122.08 | 117.33 | 120.68 | 2,068,152 | +3.40(+2.90%) |
Mar 17, 2023 | 119.69 | 120.62 | 115.96 | 117.28 | 5,073,951 | -2.44(-2.04%) |
Mar 16, 2023 | 113.88 | 119.94 | 112.81 | 119.72 | 3,371,126 | +3.95(+3.42%) |
Mar 15, 2023 | 117.86 | 119.31 | 113.08 | 115.76 | 2,876,461 | -8.01(-6.47%) |
Mar 14, 2023 | 124.31 | 127.67 | 121.69 | 123.77 | 2,105,947 | +0.05(+0.04%) |
Mar 13, 2023 | 124.63 | 125.87 | 121.76 | 123.72 | 2,832,984 | -4.76(-3.70%) |
Mar 10, 2023 | 131.92 | 133.33 | 127.73 | 128.48 | 1,637,156 | -3.78(-2.86%) |
Mar 09, 2023 | 134.77 | 136.36 | 131.59 | 132.26 | 1,332,402 | -1.96(-1.46%) |
Mar 08, 2023 | 134.75 | 136.97 | 132.64 | 134.21 | 1,626,733 | -1.01(-0.75%) |
Mar 07, 2023 | 138.94 | 139.17 | 134.37 | 135.22 | 2,019,051 | -4.61(-3.30%) |
Mar 06, 2023 | 138.30 | 140.40 | 136.84 | 139.83 | 1,332,315 | +0.38(+0.28%) |
Mar 03, 2023 | 135.84 | 139.95 | 135.34 | 139.45 | 1,187,462 | +0.90(+0.65%) |
Mar 02, 2023 | 135.82 | 138.88 | 135.22 | 138.55 | 1,213,567 | +2.36(+1.73%) |