Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.75 | 138.59 | 133.86 | 136.82 | 457,679 | +1.00(+0.73%) |
May 30, 2023 | 136.96 | 139.45 | 135.75 | 135.83 | 303,919 | -0.64(-0.47%) |
May 26, 2023 | 132.64 | 136.77 | 132.64 | 136.47 | 299,745 | +4.46(+3.38%) |
May 25, 2023 | 136.54 | 136.54 | 131.66 | 132.01 | 350,222 | -5.03(-3.67%) |
May 24, 2023 | 139.73 | 140.09 | 136.80 | 137.03 | 256,393 | -3.32(-2.37%) |
May 23, 2023 | 142.73 | 143.28 | 140.29 | 140.36 | 235,315 | -1.92(-1.35%) |
May 22, 2023 | 143.72 | 144.37 | 141.22 | 142.28 | 266,219 | -0.83(-0.58%) |
May 19, 2023 | 143.57 | 145.27 | 142.17 | 143.11 | 202,614 | +0.66(+0.46%) |
May 18, 2023 | 140.53 | 142.75 | 140.53 | 142.46 | 157,286 | +1.37(+0.97%) |
May 17, 2023 | 139.95 | 141.66 | 138.95 | 141.09 | 205,563 | +1.51(+1.08%) |
May 16, 2023 | 142.65 | 143.06 | 138.89 | 139.58 | 198,712 | -3.58(-2.50%) |
May 15, 2023 | 145.06 | 145.06 | 142.72 | 143.15 | 224,757 | -2.20(-1.51%) |
May 12, 2023 | 146.07 | 148.42 | 143.99 | 145.35 | 304,271 | -0.72(-0.50%) |
May 11, 2023 | 152.48 | 152.48 | 145.49 | 146.07 | 402,633 | +2.74(+1.91%) |
May 10, 2023 | 144.78 | 145.75 | 142.06 | 143.33 | 294,344 | +0.29(+0.20%) |
May 09, 2023 | 139.69 | 144.80 | 138.18 | 143.04 | 462,625 | +3.14(+2.24%) |
May 08, 2023 | 142.72 | 143.75 | 139.49 | 139.90 | 233,941 | -2.81(-1.97%) |
May 05, 2023 | 139.23 | 144.75 | 138.87 | 142.72 | 311,784 | +4.51(+3.26%) |
May 04, 2023 | 138.41 | 139.94 | 137.51 | 138.21 | 167,326 | -0.37(-0.26%) |
May 03, 2023 | 139.48 | 140.80 | 138.46 | 138.57 | 195,880 | +0.11(+0.08%) |
May 02, 2023 | 136.69 | 139.02 | 134.45 | 138.46 | 239,931 | +1.21(+0.88%) |
May 01, 2023 | 137.22 | 139.22 | 137.11 | 137.25 | 204,121 | -0.22(-0.16%) |
Apr 28, 2023 | 137.00 | 138.87 | 137.00 | 137.47 | 201,081 | +0.48(+0.35%) |
Apr 27, 2023 | 134.37 | 137.06 | 134.24 | 136.99 | 161,124 | +2.52(+1.88%) |
Apr 26, 2023 | 133.16 | 134.55 | 132.50 | 134.47 | 265,974 | +0.33(+0.24%) |
Apr 25, 2023 | 137.48 | 137.75 | 134.13 | 134.14 | 214,925 | -4.85(-3.49%) |
Apr 24, 2023 | 141.01 | 142.49 | 138.00 | 138.99 | 278,977 | -2.47(-1.75%) |
Apr 21, 2023 | 140.40 | 141.61 | 139.96 | 141.46 | 556,002 | +1.50(+1.07%) |
Apr 20, 2023 | 138.74 | 141.61 | 138.74 | 139.96 | 266,343 | +0.11(+0.08%) |
Apr 19, 2023 | 140.27 | 141.35 | 138.94 | 139.85 | 288,700 | -1.14(-0.81%) |
Apr 18, 2023 | 145.53 | 146.87 | 140.33 | 141.00 | 372,183 | -3.48(-2.41%) |
Apr 17, 2023 | 143.17 | 145.49 | 142.97 | 144.47 | 361,659 | +2.63(+1.86%) |
Apr 14, 2023 | 145.74 | 146.30 | 141.40 | 141.84 | 266,612 | -3.85(-2.65%) |
Apr 13, 2023 | 143.08 | 145.74 | 142.14 | 145.69 | 169,208 | +3.61(+2.54%) |
Apr 12, 2023 | 141.66 | 143.75 | 141.66 | 142.09 | 211,058 | +1.78(+1.27%) |
Apr 11, 2023 | 140.27 | 141.72 | 140.16 | 140.31 | 154,500 | +0.30(+0.21%) |
Apr 10, 2023 | 137.61 | 140.09 | 137.61 | 140.01 | 145,496 | +1.67(+1.21%) |
Apr 06, 2023 | 138.82 | 138.87 | 137.43 | 138.34 | 153,860 | -0.72(-0.51%) |
Apr 05, 2023 | 141.16 | 141.79 | 138.40 | 139.06 | 235,900 | -2.90(-2.04%) |
Apr 04, 2023 | 145.05 | 145.35 | 141.55 | 141.96 | 243,047 | -3.33(-2.29%) |
Apr 03, 2023 | 145.47 | 146.08 | 144.46 | 145.29 | 150,824 | -0.67(-0.46%) |
Mar 31, 2023 | 146.27 | 147.16 | 145.53 | 145.95 | 194,728 | +0.88(+0.60%) |
Mar 30, 2023 | 146.66 | 147.32 | 144.74 | 145.08 | 166,222 | -0.14(-0.10%) |
Mar 29, 2023 | 145.34 | 146.42 | 144.00 | 145.22 | 201,656 | +1.61(+1.12%) |
Mar 28, 2023 | 142.96 | 145.41 | 142.96 | 143.61 | 275,444 | +0.50(+0.35%) |
Mar 27, 2023 | 143.80 | 144.55 | 142.62 | 143.11 | 200,516 | +0.09(+0.06%) |
Mar 24, 2023 | 141.11 | 143.86 | 141.11 | 143.02 | 234,774 | +1.80(+1.27%) |
Mar 23, 2023 | 141.28 | 145.21 | 140.52 | 141.22 | 287,181 | +0.24(+0.17%) |
Mar 22, 2023 | 141.22 | 143.46 | 140.95 | 140.99 | 377,612 | -0.89(-0.63%) |
Mar 21, 2023 | 141.55 | 144.03 | 141.06 | 141.88 | 252,680 | +1.92(+1.37%) |
Mar 20, 2023 | 139.14 | 140.94 | 138.48 | 139.96 | 212,958 | +1.73(+1.25%) |
Mar 17, 2023 | 138.67 | 139.06 | 136.53 | 138.23 | 443,556 | -1.00(-0.72%) |
Mar 16, 2023 | 137.69 | 140.03 | 136.25 | 139.24 | 190,454 | +0.42(+0.30%) |
Mar 15, 2023 | 136.74 | 139.03 | 135.53 | 138.82 | 363,357 | -0.23(-0.16%) |
Mar 14, 2023 | 136.06 | 139.31 | 135.94 | 139.05 | 467,188 | +6.27(+4.72%) |
Mar 13, 2023 | 131.40 | 134.08 | 130.34 | 132.78 | 345,904 | +0.48(+0.36%) |
Mar 10, 2023 | 136.28 | 136.28 | 131.93 | 132.30 | 280,385 | -4.55(-3.32%) |
Mar 09, 2023 | 137.40 | 139.15 | 136.82 | 136.85 | 233,260 | -0.34(-0.25%) |
Mar 08, 2023 | 137.73 | 138.66 | 136.51 | 137.19 | 110,171 | -0.43(-0.31%) |
Mar 07, 2023 | 139.95 | 141.49 | 137.38 | 137.62 | 160,991 | -1.55(-1.11%) |
Mar 06, 2023 | 140.07 | 141.13 | 138.93 | 139.17 | 154,475 | -0.87(-0.62%) |
Mar 03, 2023 | 139.83 | 141.22 | 139.35 | 140.04 | 257,227 | +0.57(+0.41%) |
Mar 02, 2023 | 137.22 | 140.19 | 136.81 | 139.48 | 329,658 | +1.87(+1.36%) |