Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 139.66 | 140.01 | 136.58 | 137.73 | 387,019 | -2.79(-1.99%) |
May 30, 2023 | 141.00 | 141.49 | 139.37 | 140.52 | 222,954 | -0.82(-0.58%) |
May 26, 2023 | 141.91 | 141.91 | 140.32 | 141.34 | 340,741 | -0.03(-0.02%) |
May 25, 2023 | 141.66 | 142.98 | 140.71 | 141.37 | 286,358 | -0.83(-0.58%) |
May 24, 2023 | 143.15 | 143.84 | 142.08 | 142.19 | 332,394 | -1.84(-1.28%) |
May 23, 2023 | 146.58 | 148.34 | 143.58 | 144.03 | 443,566 | -2.69(-1.83%) |
May 22, 2023 | 147.58 | 148.30 | 146.22 | 146.72 | 209,105 | -1.03(-0.70%) |
May 19, 2023 | 148.54 | 149.30 | 146.92 | 147.75 | 324,564 | +0.12(+0.08%) |
May 18, 2023 | 145.57 | 148.05 | 145.44 | 147.63 | 272,114 | +1.46(+1.00%) |
May 17, 2023 | 146.02 | 147.86 | 145.83 | 146.18 | 498,379 | +0.92(+0.64%) |
May 16, 2023 | 146.10 | 146.72 | 145.07 | 145.25 | 274,928 | -1.49(-1.01%) |
May 15, 2023 | 145.93 | 147.00 | 145.39 | 146.74 | 254,670 | +1.50(+1.03%) |
May 12, 2023 | 146.77 | 146.99 | 144.02 | 145.24 | 337,590 | -1.03(-0.70%) |
May 11, 2023 | 143.21 | 146.46 | 143.21 | 146.27 | 408,092 | +2.03(+1.40%) |
May 10, 2023 | 145.00 | 145.54 | 142.31 | 144.24 | 428,285 | -0.21(-0.14%) |
May 09, 2023 | 143.88 | 145.75 | 143.10 | 144.45 | 403,866 | -0.66(-0.45%) |
May 08, 2023 | 144.62 | 145.54 | 141.94 | 145.10 | 433,770 | +2.49(+1.74%) |
May 05, 2023 | 141.15 | 146.75 | 139.63 | 142.62 | 848,338 | +10.27(+7.76%) |
May 04, 2023 | 134.07 | 134.39 | 130.26 | 132.34 | 942,743 | -3.09(-2.28%) |
May 03, 2023 | 138.13 | 139.27 | 135.13 | 135.44 | 632,059 | -2.15(-1.56%) |
May 02, 2023 | 138.92 | 138.94 | 135.75 | 137.59 | 413,165 | -2.36(-1.68%) |
May 01, 2023 | 139.39 | 141.23 | 138.96 | 139.95 | 275,173 | +0.70(+0.50%) |
Apr 28, 2023 | 137.66 | 140.58 | 137.54 | 139.25 | 528,618 | +0.65(+0.47%) |
Apr 27, 2023 | 135.89 | 138.79 | 134.85 | 138.60 | 461,426 | +2.79(+2.05%) |
Apr 26, 2023 | 136.57 | 138.46 | 134.75 | 135.81 | 275,691 | -1.57(-1.14%) |
Apr 25, 2023 | 137.28 | 138.34 | 136.68 | 137.38 | 262,829 | -0.70(-0.51%) |
Apr 24, 2023 | 137.37 | 138.62 | 136.82 | 138.08 | 301,061 | +0.79(+0.58%) |
Apr 21, 2023 | 138.37 | 138.37 | 136.24 | 137.29 | 269,745 | -1.47(-1.06%) |
Apr 20, 2023 | 137.60 | 138.87 | 136.44 | 138.75 | 363,731 | +1.17(+0.85%) |
Apr 19, 2023 | 138.53 | 138.53 | 136.00 | 137.58 | 382,214 | -0.90(-0.65%) |
Apr 18, 2023 | 136.10 | 139.10 | 136.10 | 138.48 | 389,742 | +2.15(+1.58%) |
Apr 17, 2023 | 134.02 | 136.42 | 133.33 | 136.33 | 248,686 | +1.90(+1.41%) |
Apr 14, 2023 | 134.90 | 135.60 | 133.09 | 134.43 | 367,013 | +0.19(+0.14%) |
Apr 13, 2023 | 134.10 | 134.73 | 133.62 | 134.24 | 408,777 | -0.16(-0.12%) |
Apr 12, 2023 | 132.77 | 134.52 | 132.77 | 134.40 | 299,401 | +1.89(+1.42%) |
Apr 11, 2023 | 132.22 | 133.54 | 131.53 | 132.51 | 365,069 | +0.33(+0.25%) |
Apr 10, 2023 | 129.86 | 132.73 | 129.86 | 132.18 | 408,650 | +1.98(+1.52%) |
Apr 06, 2023 | 132.51 | 133.04 | 129.98 | 130.20 | 312,446 | -1.89(-1.43%) |
Apr 05, 2023 | 129.35 | 132.30 | 129.35 | 132.09 | 434,540 | +1.61(+1.24%) |
Apr 04, 2023 | 132.08 | 132.09 | 128.46 | 130.48 | 357,440 | -1.17(-0.89%) |
Apr 03, 2023 | 130.59 | 132.06 | 129.05 | 131.65 | 291,441 | +1.75(+1.35%) |
Mar 31, 2023 | 130.63 | 131.28 | 129.40 | 129.90 | 257,127 | +0.33(+0.26%) |
Mar 30, 2023 | 131.00 | 131.83 | 128.98 | 129.57 | 336,864 | -1.07(-0.82%) |
Mar 29, 2023 | 130.35 | 131.44 | 129.38 | 130.63 | 401,844 | +1.92(+1.49%) |
Mar 28, 2023 | 126.56 | 129.27 | 125.70 | 128.72 | 463,276 | +1.32(+1.04%) |
Mar 27, 2023 | 126.79 | 128.40 | 125.45 | 127.39 | 404,512 | +2.69(+2.16%) |
Mar 24, 2023 | 121.23 | 124.81 | 120.43 | 124.70 | 318,231 | +1.64(+1.34%) |
Mar 23, 2023 | 124.34 | 125.83 | 122.66 | 123.06 | 532,998 | -1.28(-1.03%) |
Mar 22, 2023 | 127.36 | 128.17 | 124.32 | 124.34 | 507,103 | -3.43(-2.69%) |
Mar 21, 2023 | 128.24 | 128.75 | 127.19 | 127.78 | 532,526 | +3.17(+2.54%) |
Mar 20, 2023 | 120.90 | 126.66 | 120.01 | 124.61 | 778,960 | +5.26(+4.41%) |
Mar 17, 2023 | 124.75 | 124.75 | 118.38 | 119.34 | 852,840 | -6.58(-5.22%) |
Mar 16, 2023 | 121.10 | 126.90 | 120.90 | 125.92 | 441,605 | +3.78(+3.09%) |
Mar 15, 2023 | 123.92 | 125.03 | 119.67 | 122.14 | 675,653 | -5.27(-4.14%) |
Mar 14, 2023 | 125.96 | 127.68 | 125.28 | 127.41 | 673,745 | +4.61(+3.75%) |
Mar 13, 2023 | 127.75 | 127.75 | 122.65 | 122.81 | 616,400 | -8.05(-6.15%) |
Mar 10, 2023 | 133.92 | 134.10 | 130.45 | 130.86 | 512,603 | -4.50(-3.33%) |
Mar 09, 2023 | 138.71 | 139.16 | 134.74 | 135.36 | 535,824 | -3.39(-2.45%) |
Mar 08, 2023 | 140.35 | 140.78 | 137.14 | 138.75 | 448,746 | -1.52(-1.08%) |
Mar 07, 2023 | 140.57 | 143.24 | 140.00 | 140.27 | 465,793 | +0.04(+0.03%) |
Mar 06, 2023 | 143.20 | 144.16 | 139.23 | 140.23 | 557,839 | -3.19(-2.22%) |
Mar 03, 2023 | 142.98 | 144.22 | 141.53 | 143.42 | 396,842 | +0.40(+0.28%) |
Mar 02, 2023 | 142.71 | 143.08 | 140.16 | 143.02 | 549,949 | -0.22(-0.15%) |