Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 128.37 | 128.37 | 125.77 | 126.30 | 51,243 | -3.35(-2.58%) |
May 30, 2023 | 130.51 | 130.65 | 128.54 | 129.65 | 27,674 | -1.72(-1.31%) |
May 26, 2023 | 132.36 | 133.61 | 131.37 | 131.37 | 20,046 | +0.79(+0.60%) |
May 25, 2023 | 130.58 | 132.89 | 129.01 | 130.58 | 19,127 | -0.42(-0.32%) |
May 24, 2023 | 131.14 | 131.90 | 129.20 | 131.00 | 63,338 | -3.30(-2.46%) |
May 23, 2023 | 134.68 | 136.40 | 133.50 | 134.30 | 23,585 | -3.20(-2.33%) |
May 22, 2023 | 139.39 | 140.10 | 137.37 | 137.50 | 9,044 | -1.52(-1.09%) |
May 19, 2023 | 139.94 | 141.43 | 138.51 | 139.02 | 14,738 | +3.02(+2.22%) |
May 18, 2023 | 135.51 | 136.08 | 134.50 | 136.00 | 22,675 | -1.70(-1.23%) |
May 17, 2023 | 137.89 | 138.90 | 136.45 | 137.70 | 12,593 | -0.31(-0.22%) |
May 16, 2023 | 140.50 | 140.97 | 138.01 | 138.01 | 10,806 | -2.96(-2.10%) |
May 15, 2023 | 140.82 | 143.04 | 140.60 | 140.97 | 21,490 | +1.75(+1.26%) |
May 12, 2023 | 143.00 | 143.00 | 139.00 | 139.22 | 14,798 | -3.84(-2.68%) |
May 11, 2023 | 148.61 | 148.61 | 142.00 | 143.06 | 31,892 | -5.28(-3.56%) |
May 10, 2023 | 148.36 | 149.55 | 147.16 | 148.34 | 40,238 | +3.27(+2.25%) |
May 09, 2023 | 145.00 | 146.95 | 144.20 | 145.07 | 35,082 | +1.13(+0.78%) |
May 08, 2023 | 143.50 | 146.12 | 143.21 | 143.94 | 35,729 | +5.44(+3.93%) |
May 05, 2023 | 135.00 | 138.78 | 135.00 | 138.50 | 21,643 | +4.25(+3.17%) |
May 04, 2023 | 131.95 | 135.85 | 131.01 | 134.25 | 14,798 | +2.56(+1.94%) |
May 03, 2023 | 133.65 | 133.65 | 131.00 | 131.69 | 15,307 | -0.83(-0.63%) |
May 02, 2023 | 133.05 | 134.21 | 131.80 | 132.52 | 34,899 | -1.73(-1.29%) |
May 01, 2023 | 139.88 | 140.31 | 133.70 | 134.25 | 69,178 | -4.72(-3.39%) |
Apr 28, 2023 | 138.60 | 141.41 | 138.60 | 138.97 | 19,481 | +0.96(+0.69%) |
Apr 27, 2023 | 136.93 | 139.71 | 136.38 | 138.01 | 29,241 | -2.04(-1.46%) |
Apr 26, 2023 | 139.44 | 140.95 | 138.37 | 140.05 | 16,687 | +2.78(+2.03%) |
Apr 25, 2023 | 138.82 | 140.04 | 136.11 | 137.27 | 28,812 | -4.35(-3.07%) |
Apr 24, 2023 | 143.84 | 143.84 | 140.36 | 141.62 | 33,524 | -6.62(-4.47%) |
Apr 21, 2023 | 150.09 | 150.23 | 147.59 | 148.24 | 18,503 | +1.31(+0.89%) |
Apr 20, 2023 | 149.37 | 150.85 | 145.84 | 146.93 | 28,964 | -1.91(-1.28%) |
Apr 19, 2023 | 149.64 | 150.50 | 146.50 | 148.84 | 23,640 | -1.42(-0.95%) |
Apr 18, 2023 | 149.63 | 152.45 | 148.54 | 150.26 | 108,871 | +5.86(+4.06%) |
Apr 17, 2023 | 141.50 | 146.00 | 141.50 | 144.40 | 59,202 | +5.19(+3.73%) |
Apr 14, 2023 | 139.07 | 140.94 | 137.01 | 139.21 | 23,985 | -0.59(-0.42%) |
Apr 13, 2023 | 136.72 | 141.74 | 135.39 | 139.80 | 102,195 | +4.17(+3.07%) |
Apr 12, 2023 | 134.50 | 136.56 | 133.12 | 135.63 | 58,054 | +1.74(+1.30%) |
Apr 11, 2023 | 133.00 | 135.69 | 132.44 | 133.89 | 47,243 | +2.89(+2.21%) |
Apr 10, 2023 | 134.31 | 134.31 | 130.01 | 131.00 | 19,740 | -4.50(-3.32%) |
Apr 06, 2023 | 133.00 | 136.25 | 131.62 | 135.50 | 26,846 | +3.90(+2.96%) |
Apr 05, 2023 | 134.93 | 135.60 | 131.01 | 131.60 | 18,895 | -3.27(-2.42%) |
Apr 04, 2023 | 136.16 | 136.98 | 133.05 | 134.87 | 18,076 | -0.09(-0.07%) |
Apr 03, 2023 | 137.67 | 138.50 | 134.05 | 134.96 | 44,264 | -0.08(-0.06%) |
Mar 31, 2023 | 134.94 | 136.88 | 134.60 | 135.04 | 96,143 | +0.64(+0.48%) |
Mar 30, 2023 | 137.45 | 137.68 | 134.40 | 134.40 | 69,298 | +1.30(+0.98%) |
Mar 29, 2023 | 133.81 | 134.71 | 132.30 | 133.10 | 14,491 | +1.54(+1.17%) |
Mar 28, 2023 | 129.77 | 131.90 | 129.55 | 131.56 | 12,024 | +0.65(+0.50%) |
Mar 27, 2023 | 129.82 | 131.46 | 129.70 | 130.91 | 15,455 | -1.54(-1.16%) |
Mar 24, 2023 | 132.86 | 132.87 | 129.70 | 132.45 | 18,207 | -0.06(-0.05%) |
Mar 23, 2023 | 133.00 | 134.60 | 131.79 | 132.51 | 36,003 | -0.76(-0.57%) |
Mar 22, 2023 | 131.39 | 136.83 | 131.39 | 133.27 | 24,906 | +3.54(+2.73%) |
Mar 21, 2023 | 130.40 | 131.19 | 128.51 | 129.73 | 17,238 | -0.49(-0.38%) |
Mar 20, 2023 | 130.35 | 131.20 | 128.19 | 130.22 | 24,872 | +0.65(+0.50%) |
Mar 17, 2023 | 130.87 | 131.03 | 127.82 | 129.57 | 32,010 | -2.07(-1.57%) |
Mar 16, 2023 | 134.40 | 134.40 | 130.04 | 131.64 | 93,079 | -3.94(-2.91%) |
Mar 15, 2023 | 136.13 | 136.47 | 132.61 | 135.58 | 46,252 | -2.92(-2.11%) |
Mar 14, 2023 | 139.26 | 141.80 | 137.47 | 138.50 | 200,077 | +1.73(+1.26%) |
Mar 13, 2023 | 130.96 | 138.03 | 130.96 | 136.77 | 121,643 | +8.87(+6.94%) |
Mar 10, 2023 | 128.91 | 130.01 | 126.50 | 127.90 | 22,799 | -0.73(-0.57%) |
Mar 09, 2023 | 126.64 | 130.27 | 125.59 | 128.63 | 28,771 | +1.12(+0.88%) |
Mar 08, 2023 | 130.00 | 130.93 | 126.37 | 127.51 | 26,500 | -1.04(-0.81%) |
Mar 07, 2023 | 131.19 | 132.28 | 127.41 | 128.55 | 42,411 | -4.83(-3.62%) |
Mar 06, 2023 | 132.36 | 134.59 | 130.59 | 133.38 | 34,659 | -1.61(-1.19%) |
Mar 03, 2023 | 133.87 | 135.66 | 132.78 | 134.99 | 20,895 | +1.48(+1.11%) |
Mar 02, 2023 | 131.95 | 134.62 | 131.95 | 133.51 | 17,940 | +0.46(+0.35%) |