Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 133.98 | 134.08 | 131.70 | 132.98 | 14,511,551 | -1.72(-1.27%) |
May 30, 2023 | 134.04 | 134.95 | 133.28 | 134.69 | 7,549,626 | +0.51(+0.38%) |
May 26, 2023 | 133.37 | 134.83 | 132.90 | 134.18 | 8,756,274 | +1.24(+0.94%) |
May 25, 2023 | 132.10 | 133.53 | 131.87 | 132.94 | 8,645,442 | +0.32(+0.24%) |
May 24, 2023 | 132.67 | 133.60 | 132.36 | 132.62 | 8,913,464 | -1.22(-0.91%) |
May 23, 2023 | 134.77 | 136.23 | 133.71 | 133.84 | 9,707,437 | -1.41(-1.04%) |
May 22, 2023 | 138.16 | 138.79 | 134.89 | 135.25 | 11,634,519 | -1.13(-0.83%) |
May 19, 2023 | 136.97 | 137.66 | 135.34 | 136.38 | 13,769,537 | -0.31(-0.23%) |
May 18, 2023 | 135.49 | 136.92 | 134.99 | 136.69 | 11,223,381 | +1.03(+0.76%) |
May 17, 2023 | 133.16 | 135.80 | 132.73 | 135.66 | 12,969,877 | +4.05(+3.07%) |
May 16, 2023 | 132.73 | 133.20 | 131.26 | 131.62 | 6,610,811 | -0.89(-0.67%) |
May 15, 2023 | 131.57 | 132.94 | 131.26 | 132.51 | 7,795,810 | +1.11(+0.84%) |
May 12, 2023 | 134.06 | 134.23 | 130.45 | 131.40 | 10,193,880 | -1.91(-1.43%) |
May 11, 2023 | 132.28 | 134.06 | 132.18 | 133.31 | 7,201,882 | -0.42(-0.32%) |
May 10, 2023 | 135.17 | 135.28 | 132.15 | 133.73 | 8,300,293 | +0.07(+0.05%) |
May 09, 2023 | 133.19 | 134.19 | 132.49 | 133.66 | 7,492,957 | -0.65(-0.48%) |
May 08, 2023 | 134.72 | 135.19 | 133.73 | 134.31 | 7,637,922 | +0.32(+0.24%) |
May 05, 2023 | 133.69 | 135.10 | 133.18 | 133.99 | 11,492,839 | +2.57(+1.95%) |
May 04, 2023 | 132.24 | 132.99 | 129.16 | 131.42 | 17,438,332 | -1.82(-1.37%) |
May 03, 2023 | 135.65 | 135.88 | 133.03 | 133.24 | 13,191,932 | -2.88(-2.12%) |
May 02, 2023 | 138.55 | 139.54 | 135.64 | 136.12 | 14,398,583 | -2.23(-1.62%) |
May 01, 2023 | 139.40 | 140.48 | 137.99 | 138.36 | 20,831,602 | +2.90(+2.14%) |
Apr 28, 2023 | 133.81 | 135.53 | 132.94 | 135.46 | 10,090,462 | +1.17(+0.87%) |
Apr 27, 2023 | 133.26 | 135.13 | 132.93 | 134.29 | 9,226,605 | +1.78(+1.35%) |
Apr 26, 2023 | 134.85 | 135.03 | 131.30 | 132.51 | 14,902,015 | -2.39(-1.77%) |
Apr 25, 2023 | 136.79 | 137.14 | 134.85 | 134.90 | 10,846,782 | -3.00(-2.17%) |
Apr 24, 2023 | 137.63 | 138.26 | 137.22 | 137.90 | 7,723,160 | +0.19(+0.14%) |
Apr 21, 2023 | 136.93 | 138.27 | 135.99 | 137.71 | 12,085,920 | -0.26(-0.19%) |
Apr 20, 2023 | 137.09 | 138.58 | 137.02 | 137.97 | 10,801,718 | -0.40(-0.29%) |
Apr 19, 2023 | 138.39 | 138.65 | 137.57 | 138.38 | 9,342,726 | -0.18(-0.13%) |
Apr 18, 2023 | 137.44 | 138.93 | 136.23 | 138.55 | 14,039,862 | +1.54(+1.12%) |
Apr 17, 2023 | 137.13 | 137.24 | 134.89 | 137.01 | 16,376,179 | +1.08(+0.79%) |
Apr 14, 2023 | 132.43 | 136.32 | 132.18 | 135.94 | 44,834,212 | +9.54(+7.55%) |
Apr 13, 2023 | 125.87 | 126.44 | 124.28 | 126.39 | 12,695,865 | +0.48(+0.38%) |
Apr 12, 2023 | 126.58 | 127.80 | 125.48 | 125.91 | 12,062,359 | -0.02(-0.02%) |
Apr 11, 2023 | 125.72 | 126.34 | 124.97 | 125.93 | 10,727,629 | +0.62(+0.49%) |
Apr 10, 2023 | 123.99 | 125.65 | 123.68 | 125.31 | 9,668,111 | +0.41(+0.33%) |
Apr 06, 2023 | 124.44 | 125.50 | 124.30 | 124.90 | 8,955,609 | -0.14(-0.11%) |
Apr 05, 2023 | 124.25 | 125.55 | 123.91 | 125.04 | 9,810,952 | +0.19(+0.15%) |
Apr 04, 2023 | 126.88 | 126.96 | 123.87 | 124.85 | 11,906,827 | -1.69(-1.34%) |
Apr 03, 2023 | 126.30 | 127.79 | 125.82 | 126.55 | 12,110,098 | -0.15(-0.12%) |
Mar 31, 2023 | 126.06 | 126.72 | 125.27 | 126.69 | 13,485,467 | +1.52(+1.21%) |
Mar 30, 2023 | 126.34 | 126.51 | 124.11 | 125.17 | 12,478,889 | -0.38(-0.30%) |
Mar 29, 2023 | 126.49 | 126.60 | 124.22 | 125.55 | 15,007,888 | +0.25(+0.20%) |
Mar 28, 2023 | 125.14 | 125.75 | 124.20 | 125.30 | 11,127,267 | +0.38(+0.30%) |
Mar 27, 2023 | 123.27 | 125.79 | 122.78 | 124.92 | 19,422,510 | +3.48(+2.87%) |
Mar 24, 2023 | 122.14 | 122.19 | 119.69 | 121.44 | 22,965,058 | -1.88(-1.52%) |
Mar 23, 2023 | 124.35 | 125.93 | 122.52 | 123.32 | 17,154,556 | -0.33(-0.27%) |
Mar 22, 2023 | 126.94 | 127.03 | 123.55 | 123.65 | 17,737,178 | -3.28(-2.58%) |
Mar 21, 2023 | 126.96 | 128.07 | 126.58 | 126.92 | 18,336,884 | +3.31(+2.68%) |
Mar 20, 2023 | 123.46 | 125.88 | 122.51 | 123.61 | 23,633,882 | +1.29(+1.06%) |
Mar 17, 2023 | 124.81 | 124.91 | 121.97 | 122.32 | 39,492,624 | -4.80(-3.78%) |
Mar 16, 2023 | 124.45 | 128.29 | 122.52 | 127.12 | 25,265,870 | +2.42(+1.94%) |
Mar 15, 2023 | 127.34 | 127.35 | 123.21 | 124.70 | 35,249,592 | -6.18(-4.72%) |
Mar 14, 2023 | 131.52 | 131.77 | 127.64 | 130.88 | 30,491,586 | +3.28(+2.57%) |
Mar 13, 2023 | 127.57 | 130.16 | 125.82 | 127.61 | 44,121,932 | -2.33(-1.80%) |
Mar 10, 2023 | 125.38 | 131.50 | 124.27 | 129.94 | 38,673,544 | +3.22(+2.54%) |
Mar 09, 2023 | 132.96 | 133.54 | 125.63 | 126.72 | 26,605,812 | -7.25(-5.41%) |
Mar 08, 2023 | 134.17 | 134.74 | 133.08 | 133.97 | 10,283,202 | -0.80(-0.59%) |
Mar 07, 2023 | 138.07 | 138.36 | 133.98 | 134.77 | 12,080,978 | -4.08(-2.94%) |
Mar 06, 2023 | 139.46 | 140.04 | 138.70 | 138.85 | 9,522,183 | -0.82(-0.58%) |
Mar 03, 2023 | 137.58 | 139.75 | 137.16 | 139.67 | 9,784,823 | +2.52(+1.84%) |
Mar 02, 2023 | 138.29 | 138.47 | 135.66 | 137.15 | 11,474,784 | -1.44(-1.04%) |