Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.08 | 125.14 | 122.53 | 123.91 | 5,666,419 | +0.11(+0.09%) |
May 30, 2023 | 122.61 | 125.09 | 122.44 | 123.80 | 2,101,372 | +1.93(+1.59%) |
May 26, 2023 | 118.21 | 122.76 | 118.21 | 121.87 | 2,007,217 | +2.96(+2.49%) |
May 25, 2023 | 120.64 | 120.94 | 118.16 | 118.91 | 1,961,349 | -1.45(-1.20%) |
May 24, 2023 | 121.58 | 124.66 | 119.77 | 120.35 | 2,559,928 | -0.71(-0.59%) |
May 23, 2023 | 125.07 | 126.71 | 120.13 | 121.06 | 5,110,502 | -1.77(-1.44%) |
May 22, 2023 | 123.41 | 124.67 | 121.52 | 122.83 | 3,372,973 | -0.26(-0.21%) |
May 19, 2023 | 125.75 | 126.06 | 122.72 | 123.09 | 4,065,744 | -8.98(-6.80%) |
May 18, 2023 | 131.63 | 132.57 | 129.59 | 132.07 | 976,785 | +0.44(+0.33%) |
May 17, 2023 | 128.83 | 132.22 | 128.46 | 131.63 | 1,574,321 | +3.93(+3.07%) |
May 16, 2023 | 131.93 | 132.30 | 127.48 | 127.71 | 2,247,214 | -6.45(-4.81%) |
May 15, 2023 | 135.46 | 135.56 | 133.19 | 134.16 | 2,129,931 | -1.88(-1.39%) |
May 12, 2023 | 138.68 | 138.91 | 135.24 | 136.05 | 1,573,444 | +0.65(+0.48%) |
May 11, 2023 | 136.09 | 136.66 | 134.15 | 135.40 | 1,236,264 | -0.32(-0.24%) |
May 10, 2023 | 138.46 | 139.17 | 134.16 | 135.72 | 875,022 | -1.35(-0.99%) |
May 09, 2023 | 135.92 | 137.72 | 135.26 | 137.07 | 737,450 | +0.01(+0.01%) |
May 08, 2023 | 137.76 | 137.80 | 135.98 | 137.06 | 672,844 | -0.54(-0.40%) |
May 05, 2023 | 137.84 | 138.24 | 135.61 | 137.60 | 706,480 | +0.67(+0.49%) |
May 04, 2023 | 138.40 | 138.56 | 135.96 | 136.93 | 683,941 | -1.60(-1.16%) |
May 03, 2023 | 138.76 | 140.96 | 138.06 | 138.53 | 756,335 | -0.21(-0.15%) |
May 02, 2023 | 137.73 | 139.13 | 135.89 | 138.75 | 896,479 | +0.99(+0.72%) |
May 01, 2023 | 141.09 | 141.58 | 136.01 | 137.76 | 1,060,653 | -3.16(-2.24%) |
Apr 28, 2023 | 140.00 | 141.21 | 139.08 | 140.92 | 673,248 | +0.40(+0.28%) |
Apr 27, 2023 | 141.59 | 142.07 | 139.07 | 140.52 | 1,035,803 | -0.56(-0.40%) |
Apr 26, 2023 | 142.17 | 143.41 | 140.83 | 141.08 | 1,114,394 | -0.62(-0.44%) |
Apr 25, 2023 | 144.97 | 145.23 | 141.37 | 141.70 | 1,382,407 | -3.43(-2.36%) |
Apr 24, 2023 | 144.33 | 147.02 | 144.30 | 145.13 | 1,364,304 | +0.43(+0.30%) |
Apr 21, 2023 | 141.97 | 144.77 | 141.67 | 144.71 | 1,022,959 | +2.60(+1.83%) |
Apr 20, 2023 | 139.37 | 143.68 | 139.04 | 142.10 | 1,289,952 | +2.08(+1.48%) |
Apr 19, 2023 | 138.35 | 140.31 | 137.51 | 140.02 | 1,207,624 | +1.49(+1.07%) |
Apr 18, 2023 | 137.02 | 138.75 | 136.87 | 138.53 | 1,017,197 | +2.29(+1.68%) |
Apr 17, 2023 | 135.79 | 136.43 | 134.48 | 136.24 | 1,525,702 | +0.74(+0.55%) |
Apr 14, 2023 | 134.03 | 136.09 | 133.83 | 135.50 | 1,238,321 | +1.50(+1.12%) |
Apr 13, 2023 | 133.72 | 134.20 | 130.78 | 134.01 | 1,212,516 | +0.21(+0.16%) |
Apr 12, 2023 | 134.59 | 135.68 | 133.25 | 133.79 | 1,248,986 | -1.35(-1.00%) |
Apr 11, 2023 | 134.85 | 136.51 | 134.30 | 135.14 | 1,160,580 | +1.91(+1.44%) |
Apr 10, 2023 | 133.50 | 135.78 | 132.66 | 133.23 | 1,220,466 | -0.82(-0.61%) |
Apr 06, 2023 | 134.87 | 135.31 | 132.02 | 134.04 | 1,193,573 | -1.99(-1.46%) |
Apr 05, 2023 | 137.99 | 138.21 | 135.50 | 136.04 | 905,962 | -2.96(-2.13%) |
Apr 04, 2023 | 141.88 | 142.57 | 138.64 | 139.00 | 1,400,983 | -4.01(-2.81%) |
Apr 03, 2023 | 137.50 | 143.11 | 137.50 | 143.01 | 2,714,895 | +5.13(+3.72%) |
Mar 31, 2023 | 133.57 | 137.95 | 133.17 | 137.88 | 1,739,239 | +4.64(+3.49%) |
Mar 30, 2023 | 134.92 | 135.93 | 132.82 | 133.24 | 1,018,745 | -1.07(-0.80%) |
Mar 29, 2023 | 133.44 | 135.23 | 132.95 | 134.31 | 1,403,749 | +1.00(+0.75%) |
Mar 28, 2023 | 131.60 | 135.14 | 131.34 | 133.31 | 1,380,459 | +2.12(+1.62%) |
Mar 27, 2023 | 134.37 | 134.54 | 129.53 | 131.19 | 1,989,945 | -3.32(-2.47%) |
Mar 24, 2023 | 134.10 | 135.28 | 132.34 | 134.51 | 1,815,939 | -1.38(-1.02%) |
Mar 23, 2023 | 138.90 | 140.30 | 133.60 | 135.89 | 1,770,634 | -2.38(-1.72%) |
Mar 22, 2023 | 141.87 | 143.04 | 138.16 | 138.27 | 1,417,855 | -4.23(-2.97%) |
Mar 21, 2023 | 141.86 | 143.77 | 141.41 | 142.50 | 1,306,370 | +2.81(+2.01%) |
Mar 20, 2023 | 141.70 | 142.51 | 139.13 | 139.69 | 1,338,168 | -0.88(-0.63%) |
Mar 17, 2023 | 141.63 | 142.22 | 139.39 | 140.58 | 2,173,154 | -1.97(-1.38%) |
Mar 16, 2023 | 140.08 | 143.01 | 139.93 | 142.55 | 1,674,717 | +0.95(+0.67%) |
Mar 15, 2023 | 141.41 | 142.97 | 139.15 | 141.60 | 1,559,337 | -2.13(-1.48%) |
Mar 14, 2023 | 141.68 | 145.86 | 139.17 | 143.73 | 1,713,525 | +3.70(+2.64%) |
Mar 13, 2023 | 139.41 | 142.41 | 138.76 | 140.03 | 2,034,339 | -1.14(-0.81%) |
Mar 10, 2023 | 144.56 | 145.00 | 140.43 | 141.17 | 2,055,497 | -2.95(-2.05%) |
Mar 09, 2023 | 144.98 | 147.29 | 144.06 | 144.12 | 2,373,492 | -0.39(-0.27%) |
Mar 08, 2023 | 143.32 | 144.94 | 141.59 | 144.51 | 3,578,337 | +2.84(+2.00%) |
Mar 07, 2023 | 135.12 | 141.77 | 134.01 | 141.67 | 9,541,729 | +14.14(+11.09%) |
Mar 06, 2023 | 127.97 | 129.83 | 127.21 | 127.53 | 2,325,738 | +0.03(+0.02%) |
Mar 03, 2023 | 126.22 | 128.21 | 124.64 | 127.50 | 1,482,541 | +2.51(+2.01%) |
Mar 02, 2023 | 123.54 | 125.14 | 122.81 | 125.00 | 891,684 | +0.79(+0.64%) |