Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 136.20 | 137.19 | 135.70 | 135.88 | 1,263,066 | -0.27(-0.20%) |
May 30, 2023 | 137.84 | 137.84 | 135.31 | 136.15 | 603,182 | -1.52(-1.11%) |
May 26, 2023 | 137.24 | 139.22 | 137.12 | 137.67 | 722,075 | +0.85(+0.62%) |
May 25, 2023 | 136.14 | 137.24 | 135.34 | 136.83 | 560,911 | +0.43(+0.31%) |
May 24, 2023 | 136.81 | 137.70 | 136.36 | 136.40 | 523,837 | -0.38(-0.28%) |
May 23, 2023 | 137.88 | 138.23 | 136.24 | 136.78 | 564,819 | -1.73(-1.25%) |
May 22, 2023 | 139.42 | 139.78 | 138.03 | 138.51 | 393,898 | -1.00(-0.72%) |
May 19, 2023 | 139.23 | 140.07 | 138.78 | 139.51 | 650,623 | +0.85(+0.62%) |
May 18, 2023 | 138.93 | 139.31 | 137.72 | 138.66 | 873,229 | -1.15(-0.83%) |
May 17, 2023 | 142.18 | 142.48 | 138.65 | 139.81 | 1,088,896 | -1.53(-1.08%) |
May 16, 2023 | 142.59 | 142.59 | 141.08 | 141.34 | 738,116 | -1.46(-1.02%) |
May 15, 2023 | 143.03 | 143.62 | 141.48 | 142.80 | 897,751 | -0.28(-0.19%) |
May 12, 2023 | 142.77 | 144.22 | 142.73 | 143.08 | 511,567 | +0.30(+0.21%) |
May 11, 2023 | 144.06 | 144.67 | 141.80 | 142.78 | 698,714 | -1.27(-0.88%) |
May 10, 2023 | 142.53 | 144.12 | 142.25 | 144.06 | 706,874 | +2.10(+1.48%) |
May 09, 2023 | 141.09 | 142.72 | 141.03 | 141.96 | 992,499 | +1.11(+0.79%) |
May 08, 2023 | 139.65 | 141.99 | 139.63 | 140.85 | 692,049 | +1.07(+0.77%) |
May 05, 2023 | 138.41 | 139.89 | 138.32 | 139.78 | 565,516 | +1.49(+1.08%) |
May 04, 2023 | 137.80 | 139.36 | 137.69 | 138.29 | 681,526 | +0.34(+0.25%) |
May 03, 2023 | 138.50 | 139.44 | 137.29 | 137.95 | 693,372 | -0.08(-0.06%) |
May 02, 2023 | 138.06 | 138.37 | 136.12 | 138.03 | 1,144,236 | -0.09(-0.06%) |
May 01, 2023 | 138.62 | 138.62 | 136.68 | 138.12 | 1,336,320 | +0.00(+0.00%) |
Apr 28, 2023 | 135.90 | 138.50 | 134.86 | 138.12 | 1,980,656 | +2.19(+1.61%) |
Apr 27, 2023 | 137.28 | 138.24 | 131.37 | 135.93 | 2,880,795 | -3.26(-2.34%) |
Apr 26, 2023 | 139.63 | 139.90 | 138.73 | 139.18 | 1,148,893 | -1.07(-0.76%) |
Apr 25, 2023 | 141.21 | 141.66 | 140.13 | 140.25 | 1,278,545 | -0.82(-0.58%) |
Apr 24, 2023 | 143.19 | 143.74 | 140.87 | 141.08 | 1,883,182 | -2.95(-2.05%) |
Apr 21, 2023 | 143.06 | 144.17 | 142.95 | 144.03 | 1,250,764 | +1.33(+0.93%) |
Apr 20, 2023 | 141.91 | 143.31 | 141.12 | 142.69 | 599,186 | +0.78(+0.55%) |
Apr 19, 2023 | 142.03 | 142.92 | 141.68 | 141.91 | 629,767 | +0.00(+0.00%) |
Apr 18, 2023 | 143.20 | 143.52 | 141.25 | 141.91 | 846,872 | -0.95(-0.67%) |
Apr 17, 2023 | 142.63 | 143.26 | 142.07 | 142.86 | 563,459 | +0.82(+0.58%) |
Apr 14, 2023 | 142.58 | 143.06 | 141.79 | 142.04 | 784,177 | -0.84(-0.59%) |
Apr 13, 2023 | 141.81 | 143.00 | 141.18 | 142.88 | 682,567 | +1.52(+1.07%) |
Apr 12, 2023 | 139.65 | 142.13 | 139.07 | 141.37 | 892,646 | +2.37(+1.71%) |
Apr 11, 2023 | 137.13 | 140.13 | 136.91 | 138.99 | 937,088 | +1.73(+1.26%) |
Apr 10, 2023 | 136.12 | 137.38 | 135.42 | 137.26 | 512,661 | +0.46(+0.33%) |
Apr 06, 2023 | 135.80 | 137.24 | 135.71 | 136.81 | 493,670 | +0.73(+0.54%) |
Apr 05, 2023 | 137.54 | 138.38 | 135.64 | 136.07 | 859,772 | -1.32(-0.96%) |
Apr 04, 2023 | 138.74 | 138.74 | 136.63 | 137.39 | 777,085 | -1.03(-0.75%) |
Apr 03, 2023 | 138.08 | 139.00 | 137.68 | 138.43 | 584,859 | +0.39(+0.28%) |
Mar 31, 2023 | 137.74 | 138.74 | 137.30 | 138.04 | 832,247 | +1.04(+0.76%) |
Mar 30, 2023 | 135.67 | 137.51 | 135.42 | 137.00 | 1,039,609 | +1.94(+1.43%) |
Mar 29, 2023 | 134.49 | 135.41 | 134.11 | 135.06 | 672,738 | +1.23(+0.92%) |
Mar 28, 2023 | 132.22 | 133.91 | 132.18 | 133.83 | 460,937 | +1.37(+1.03%) |
Mar 27, 2023 | 133.01 | 134.39 | 132.39 | 132.46 | 791,624 | -0.17(-0.13%) |
Mar 24, 2023 | 130.04 | 132.98 | 129.83 | 132.63 | 698,163 | +2.45(+1.88%) |
Mar 23, 2023 | 131.10 | 132.57 | 129.90 | 130.18 | 617,037 | -1.03(-0.79%) |
Mar 22, 2023 | 132.30 | 133.17 | 131.16 | 131.21 | 686,224 | -1.13(-0.85%) |
Mar 21, 2023 | 134.99 | 135.13 | 131.87 | 132.34 | 1,093,342 | -2.15(-1.60%) |
Mar 20, 2023 | 133.83 | 136.08 | 133.67 | 134.50 | 819,159 | +1.13(+0.85%) |
Mar 17, 2023 | 134.93 | 134.96 | 133.19 | 133.37 | 1,120,726 | -1.71(-1.26%) |
Mar 16, 2023 | 133.91 | 135.61 | 133.31 | 135.07 | 743,612 | +1.03(+0.77%) |
Mar 15, 2023 | 133.01 | 134.12 | 131.62 | 134.04 | 1,081,928 | +0.06(+0.04%) |
Mar 14, 2023 | 132.52 | 134.40 | 132.13 | 133.98 | 680,783 | +2.35(+1.79%) |
Mar 13, 2023 | 129.73 | 132.93 | 129.73 | 131.63 | 803,741 | +1.56(+1.20%) |
Mar 10, 2023 | 131.70 | 132.03 | 129.69 | 130.07 | 967,864 | -1.33(-1.01%) |
Mar 09, 2023 | 132.65 | 133.86 | 131.22 | 131.40 | 961,838 | -0.82(-0.62%) |
Mar 08, 2023 | 132.36 | 132.71 | 131.61 | 132.22 | 764,238 | -0.05(-0.04%) |
Mar 07, 2023 | 134.48 | 134.71 | 132.07 | 132.27 | 671,609 | -2.12(-1.58%) |
Mar 06, 2023 | 132.63 | 135.32 | 132.52 | 134.40 | 1,031,694 | +1.25(+0.94%) |
Mar 03, 2023 | 132.54 | 133.25 | 131.00 | 133.15 | 840,716 | +0.45(+0.34%) |
Mar 02, 2023 | 132.41 | 133.18 | 132.06 | 132.70 | 703,280 | +0.25(+0.19%) |