Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 136.70 | 137.43 | 129.91 | 130.92 | 1,029,127 | -9.68(-6.88%) |
May 30, 2023 | 138.13 | 141.39 | 138.13 | 140.60 | 592,222 | +3.29(+2.40%) |
May 26, 2023 | 136.10 | 137.81 | 135.20 | 137.31 | 262,728 | +1.45(+1.07%) |
May 25, 2023 | 138.04 | 139.05 | 133.73 | 135.86 | 401,728 | -1.51(-1.10%) |
May 24, 2023 | 137.63 | 137.78 | 134.27 | 137.37 | 514,224 | +0.39(+0.28%) |
May 23, 2023 | 133.73 | 139.18 | 133.73 | 136.98 | 527,883 | +2.89(+2.16%) |
May 22, 2023 | 133.93 | 134.64 | 133.04 | 134.09 | 398,125 | +0.92(+0.69%) |
May 19, 2023 | 136.10 | 136.10 | 132.27 | 133.17 | 485,058 | -2.84(-2.09%) |
May 18, 2023 | 134.95 | 136.43 | 134.09 | 136.01 | 372,967 | +1.00(+0.74%) |
May 17, 2023 | 131.95 | 136.93 | 131.69 | 135.01 | 586,143 | +3.90(+2.97%) |
May 16, 2023 | 131.16 | 132.50 | 130.01 | 131.11 | 366,355 | -2.09(-1.57%) |
May 15, 2023 | 131.63 | 134.29 | 130.72 | 133.20 | 353,718 | +1.34(+1.02%) |
May 12, 2023 | 133.62 | 134.46 | 130.90 | 131.86 | 323,314 | -0.75(-0.57%) |
May 11, 2023 | 132.59 | 134.68 | 131.52 | 132.61 | 400,118 | -0.49(-0.37%) |
May 10, 2023 | 136.50 | 137.20 | 133.07 | 133.10 | 668,895 | -2.03(-1.50%) |
May 09, 2023 | 133.90 | 136.10 | 133.33 | 135.13 | 421,073 | +0.39(+0.29%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |
May 01, 2023 | 132.56 | 138.59 | 131.81 | 136.99 | 772,154 | +5.29(+4.02%) |
Apr 28, 2023 | 131.47 | 132.85 | 130.47 | 131.70 | 474,189 | -0.13(-0.10%) |
Apr 27, 2023 | 128.09 | 131.86 | 128.09 | 131.83 | 444,398 | +3.37(+2.62%) |
Apr 26, 2023 | 128.81 | 131.34 | 128.00 | 128.46 | 707,348 | -0.57(-0.44%) |
Apr 25, 2023 | 131.75 | 132.25 | 128.86 | 129.03 | 703,352 | -3.68(-2.77%) |
Apr 24, 2023 | 132.69 | 135.05 | 131.92 | 132.71 | 639,710 | -0.66(-0.49%) |
Apr 21, 2023 | 130.46 | 133.73 | 127.46 | 133.37 | 788,410 | +2.62(+2.00%) |
Apr 20, 2023 | 136.98 | 137.43 | 130.63 | 130.75 | 1,202,868 | -5.57(-4.09%) |
Apr 19, 2023 | 135.00 | 137.18 | 133.13 | 136.32 | 867,074 | -0.45(-0.33%) |
Apr 18, 2023 | 135.84 | 138.15 | 135.05 | 136.77 | 610,327 | +2.13(+1.58%) |
Apr 17, 2023 | 135.06 | 136.30 | 133.21 | 134.64 | 792,185 | -0.26(-0.19%) |
Apr 14, 2023 | 133.23 | 135.67 | 132.77 | 134.90 | 752,721 | +2.36(+1.78%) |
Apr 13, 2023 | 133.09 | 133.19 | 129.47 | 132.54 | 441,201 | +0.74(+0.56%) |
Apr 12, 2023 | 134.91 | 134.91 | 130.80 | 131.80 | 472,800 | -1.59(-1.19%) |
Apr 11, 2023 | 130.49 | 134.93 | 130.05 | 133.39 | 749,045 | +4.39(+3.40%) |
Apr 10, 2023 | 125.92 | 130.41 | 124.47 | 129.00 | 675,713 | +2.74(+2.17%) |
Apr 06, 2023 | 128.38 | 128.38 | 126.14 | 126.26 | 572,564 | -2.59(-2.01%) |
Apr 05, 2023 | 129.97 | 131.16 | 127.26 | 128.85 | 801,929 | -2.48(-1.89%) |
Apr 04, 2023 | 135.31 | 135.74 | 130.41 | 131.33 | 502,823 | -4.03(-2.98%) |
Apr 03, 2023 | 134.46 | 136.19 | 134.10 | 135.36 | 621,837 | +1.00(+0.74%) |
Mar 31, 2023 | 132.39 | 134.42 | 132.00 | 134.36 | 454,898 | +2.93(+2.23%) |
Mar 30, 2023 | 132.17 | 133.67 | 131.17 | 131.43 | 554,215 | +1.01(+0.77%) |
Mar 29, 2023 | 128.86 | 130.71 | 127.89 | 130.42 | 528,552 | +2.11(+1.64%) |
Mar 28, 2023 | 127.00 | 129.78 | 127.00 | 128.31 | 564,532 | +0.89(+0.70%) |
Mar 27, 2023 | 126.27 | 127.71 | 125.80 | 127.42 | 642,133 | +2.80(+2.25%) |
Mar 24, 2023 | 123.28 | 125.18 | 120.85 | 124.62 | 667,872 | -0.12(-0.10%) |
Mar 23, 2023 | 127.26 | 128.56 | 123.02 | 124.74 | 771,383 | -1.65(-1.31%) |
Mar 22, 2023 | 131.11 | 131.35 | 126.36 | 126.39 | 614,344 | -3.46(-2.66%) |
Mar 21, 2023 | 130.56 | 132.77 | 128.91 | 129.85 | 603,104 | +2.42(+1.90%) |
Mar 20, 2023 | 128.31 | 131.94 | 126.90 | 127.43 | 869,486 | +0.88(+0.70%) |
Mar 17, 2023 | 128.45 | 129.00 | 125.35 | 126.55 | 1,498,432 | -3.52(-2.71%) |
Mar 16, 2023 | 123.72 | 130.11 | 123.30 | 130.07 | 1,059,657 | +4.56(+3.63%) |
Mar 15, 2023 | 123.66 | 125.73 | 120.26 | 125.51 | 1,384,011 | -1.86(-1.46%) |
Mar 14, 2023 | 134.74 | 135.59 | 126.20 | 127.37 | 732,538 | -4.21(-3.20%) |
Mar 13, 2023 | 135.22 | 135.70 | 131.23 | 131.58 | 1,030,113 | -6.64(-4.80%) |
Mar 10, 2023 | 139.81 | 139.81 | 134.15 | 138.22 | 1,076,391 | -2.81(-1.99%) |
Mar 09, 2023 | 142.42 | 145.20 | 140.72 | 141.03 | 861,505 | -1.50(-1.05%) |
Mar 08, 2023 | 141.53 | 144.58 | 141.00 | 142.53 | 729,736 | +1.85(+1.32%) |
Mar 07, 2023 | 139.09 | 141.75 | 139.00 | 140.68 | 807,607 | +1.69(+1.22%) |
Mar 06, 2023 | 140.55 | 142.25 | 138.88 | 138.99 | 870,693 | -1.56(-1.11%) |
Mar 03, 2023 | 136.95 | 140.58 | 135.85 | 140.55 | 870,616 | +4.27(+3.13%) |
Mar 02, 2023 | 136.66 | 137.06 | 135.49 | 136.28 | 502,754 | -0.96(-0.70%) |