Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.23 | 136.10 | 133.12 | 133.98 | 331,966 | -1.75(-1.29%) |
May 30, 2023 | 136.99 | 136.99 | 131.75 | 135.73 | 263,957 | -1.14(-0.83%) |
May 26, 2023 | 137.48 | 139.75 | 135.00 | 136.87 | 233,047 | +0.08(+0.06%) |
May 25, 2023 | 137.08 | 138.81 | 133.60 | 136.79 | 237,700 | -1.40(-1.01%) |
May 24, 2023 | 141.47 | 142.04 | 137.52 | 138.19 | 259,335 | -3.70(-2.61%) |
May 23, 2023 | 142.99 | 144.64 | 140.56 | 141.89 | 212,340 | -1.70(-1.18%) |
May 22, 2023 | 143.94 | 147.06 | 141.72 | 143.59 | 219,701 | +0.21(+0.15%) |
May 19, 2023 | 145.88 | 147.12 | 142.09 | 143.38 | 223,593 | -0.33(-0.23%) |
May 18, 2023 | 144.31 | 144.49 | 139.52 | 143.71 | 399,533 | -2.07(-1.42%) |
May 17, 2023 | 146.56 | 148.04 | 142.47 | 145.79 | 243,937 | +0.31(+0.21%) |
May 16, 2023 | 152.31 | 154.19 | 145.39 | 145.48 | 284,257 | -8.59(-5.57%) |
May 15, 2023 | 153.59 | 155.08 | 151.16 | 154.06 | 178,626 | +2.36(+1.56%) |
May 12, 2023 | 158.07 | 159.28 | 150.87 | 151.70 | 238,385 | -5.09(-3.25%) |
May 11, 2023 | 158.77 | 160.08 | 154.54 | 156.79 | 251,096 | -5.39(-3.32%) |
May 10, 2023 | 160.21 | 162.25 | 157.27 | 162.19 | 314,567 | +3.48(+2.20%) |
May 09, 2023 | 158.83 | 164.49 | 156.86 | 158.70 | 548,729 | +1.01(+0.64%) |
May 08, 2023 | 152.82 | 160.13 | 148.80 | 157.69 | 450,054 | +11.64(+7.97%) |
May 05, 2023 | 140.93 | 148.17 | 139.62 | 146.04 | 385,082 | +7.90(+5.72%) |
May 04, 2023 | 135.91 | 141.87 | 135.10 | 138.14 | 305,425 | +0.78(+0.57%) |
May 03, 2023 | 139.43 | 145.08 | 137.20 | 137.36 | 366,475 | -2.70(-1.93%) |
May 02, 2023 | 139.43 | 140.47 | 135.57 | 140.06 | 476,146 | +0.35(+0.25%) |
May 01, 2023 | 145.03 | 146.04 | 139.07 | 139.71 | 332,467 | -5.78(-3.97%) |
Apr 28, 2023 | 144.12 | 145.82 | 141.95 | 145.49 | 253,192 | +0.15(+0.10%) |
Apr 27, 2023 | 145.08 | 146.92 | 139.84 | 145.34 | 383,282 | +0.37(+0.25%) |
Apr 26, 2023 | 145.93 | 147.29 | 143.25 | 144.97 | 278,486 | -0.69(-0.47%) |
Apr 25, 2023 | 154.15 | 154.62 | 144.57 | 145.66 | 502,713 | -12.18(-7.72%) |
Apr 24, 2023 | 154.01 | 158.46 | 153.29 | 157.84 | 196,755 | +3.11(+2.01%) |
Apr 21, 2023 | 161.69 | 162.04 | 154.01 | 154.73 | 367,499 | -7.80(-4.80%) |
Apr 20, 2023 | 164.79 | 167.08 | 160.82 | 162.53 | 212,691 | -4.16(-2.50%) |
Apr 19, 2023 | 164.06 | 167.36 | 162.24 | 166.69 | 198,957 | +0.78(+0.47%) |
Apr 18, 2023 | 162.44 | 165.92 | 160.63 | 165.91 | 223,012 | +3.27(+2.01%) |
Apr 17, 2023 | 163.96 | 167.68 | 162.59 | 162.64 | 255,807 | -0.66(-0.41%) |
Apr 14, 2023 | 164.79 | 165.76 | 159.74 | 163.31 | 192,475 | -0.99(-0.60%) |
Apr 13, 2023 | 162.56 | 165.26 | 160.75 | 164.30 | 201,701 | +3.50(+2.18%) |
Apr 12, 2023 | 158.18 | 161.63 | 155.86 | 160.79 | 212,392 | +3.07(+1.94%) |
Apr 11, 2023 | 153.46 | 159.22 | 152.45 | 157.73 | 272,762 | +5.87(+3.86%) |
Apr 10, 2023 | 152.31 | 155.83 | 151.84 | 151.86 | 193,467 | -0.78(-0.51%) |
Apr 06, 2023 | 155.24 | 155.24 | 152.22 | 152.65 | 188,880 | -3.24(-2.08%) |
Apr 05, 2023 | 154.87 | 157.17 | 151.39 | 155.88 | 219,984 | -1.08(-0.69%) |
Apr 04, 2023 | 160.51 | 160.51 | 152.91 | 156.96 | 301,784 | -4.22(-2.62%) |
Apr 03, 2023 | 157.04 | 161.68 | 152.18 | 161.18 | 279,930 | +6.32(+4.08%) |
Mar 31, 2023 | 153.44 | 156.76 | 153.44 | 154.86 | 352,844 | +2.59(+1.70%) |
Mar 30, 2023 | 153.87 | 154.86 | 150.29 | 152.27 | 177,881 | +0.02(+0.01%) |
Mar 29, 2023 | 156.82 | 157.25 | 152.13 | 152.25 | 238,411 | -1.98(-1.28%) |
Mar 28, 2023 | 150.69 | 155.83 | 150.69 | 154.22 | 283,436 | +3.54(+2.35%) |
Mar 27, 2023 | 148.67 | 151.88 | 146.81 | 150.68 | 208,563 | +4.04(+2.76%) |
Mar 24, 2023 | 141.51 | 148.02 | 139.47 | 146.64 | 247,488 | +2.82(+1.96%) |
Mar 23, 2023 | 143.24 | 147.91 | 143.15 | 143.82 | 283,817 | +1.35(+0.95%) |
Mar 22, 2023 | 146.08 | 146.75 | 142.12 | 142.47 | 274,800 | -3.43(-2.35%) |
Mar 21, 2023 | 146.49 | 147.88 | 144.44 | 145.90 | 240,806 | +3.05(+2.13%) |
Mar 20, 2023 | 146.38 | 147.95 | 142.17 | 142.85 | 307,187 | -1.90(-1.31%) |
Mar 17, 2023 | 146.62 | 147.53 | 142.95 | 144.74 | 466,893 | -2.82(-1.91%) |
Mar 16, 2023 | 143.94 | 148.80 | 142.32 | 147.56 | 384,440 | +1.10(+0.75%) |
Mar 15, 2023 | 156.84 | 156.84 | 145.54 | 146.46 | 495,636 | -15.12(-9.36%) |
Mar 14, 2023 | 160.75 | 165.42 | 158.69 | 161.58 | 223,754 | +2.96(+1.86%) |
Mar 13, 2023 | 160.14 | 164.71 | 157.28 | 158.62 | 244,704 | -6.01(-3.65%) |
Mar 10, 2023 | 172.68 | 173.00 | 163.55 | 164.63 | 239,142 | -7.97(-4.62%) |
Mar 09, 2023 | 176.76 | 179.97 | 172.11 | 172.60 | 279,209 | -4.16(-2.35%) |
Mar 08, 2023 | 179.86 | 181.62 | 174.73 | 176.76 | 177,747 | -2.15(-1.20%) |
Mar 07, 2023 | 179.30 | 180.06 | 175.43 | 178.91 | 252,707 | -0.40(-0.22%) |
Mar 06, 2023 | 181.16 | 181.16 | 177.82 | 179.30 | 397,704 | -1.86(-1.03%) |
Mar 03, 2023 | 175.22 | 181.31 | 174.30 | 181.16 | 271,629 | +6.87(+3.94%) |
Mar 02, 2023 | 170.04 | 175.61 | 167.98 | 174.29 | 222,034 | +1.65(+0.96%) |