Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2023 | 144.71 | 145.44 | 142.37 | 142.89 | 505,383 | -2.79(-1.92%) |
Jun 02, 2023 | 143.44 | 146.32 | 143.44 | 145.68 | 346,073 | +3.83(+2.70%) |
Jun 01, 2023 | 141.00 | 142.17 | 140.63 | 141.85 | 365,723 | +1.85(+1.32%) |
May 31, 2023 | 141.97 | 142.32 | 138.84 | 140.00 | 380,732 | -2.84(-1.99%) |
May 30, 2023 | 143.33 | 143.83 | 141.67 | 142.84 | 219,332 | -0.83(-0.58%) |
May 26, 2023 | 144.25 | 144.25 | 142.63 | 143.67 | 335,206 | -0.03(-0.02%) |
May 25, 2023 | 144.00 | 145.34 | 143.03 | 143.70 | 281,706 | -0.84(-0.58%) |
May 24, 2023 | 145.51 | 146.21 | 144.43 | 144.54 | 326,995 | -1.87(-1.28%) |
May 23, 2023 | 149.00 | 150.78 | 145.95 | 146.41 | 436,360 | -2.73(-1.83%) |
May 22, 2023 | 150.02 | 150.75 | 148.64 | 149.14 | 205,708 | -1.05(-0.70%) |
May 19, 2023 | 150.99 | 151.77 | 149.35 | 150.19 | 319,292 | +0.12(+0.08%) |
May 18, 2023 | 147.97 | 150.50 | 147.84 | 150.07 | 267,694 | +1.48(+1.00%) |
May 17, 2023 | 148.43 | 150.30 | 148.24 | 148.59 | 490,283 | +0.94(+0.64%) |
May 16, 2023 | 148.51 | 149.14 | 147.47 | 147.65 | 270,462 | -1.51(-1.01%) |
May 15, 2023 | 148.34 | 149.43 | 147.79 | 149.16 | 250,533 | +1.52(+1.03%) |
May 12, 2023 | 149.19 | 149.41 | 146.40 | 147.64 | 332,105 | -1.04(-0.70%) |
May 11, 2023 | 145.57 | 148.87 | 145.57 | 148.68 | 401,462 | +2.06(+1.40%) |
May 10, 2023 | 147.39 | 147.95 | 144.66 | 146.62 | 421,327 | -0.21(-0.14%) |
May 09, 2023 | 146.26 | 148.16 | 145.47 | 146.83 | 397,305 | -0.67(-0.45%) |
May 08, 2023 | 147.00 | 147.94 | 144.28 | 147.50 | 426,723 | +2.53(+1.74%) |
May 05, 2023 | 143.48 | 149.17 | 141.94 | 144.97 | 834,556 | +10.44(+7.76%) |
May 04, 2023 | 136.28 | 136.60 | 132.41 | 134.53 | 927,428 | -3.14(-2.28%) |
May 03, 2023 | 140.41 | 141.57 | 137.37 | 137.67 | 621,791 | -2.19(-1.56%) |
May 02, 2023 | 141.22 | 141.24 | 137.99 | 139.86 | 406,453 | -2.40(-1.68%) |
May 01, 2023 | 141.69 | 143.56 | 141.25 | 142.26 | 270,702 | +0.71(+0.50%) |
Apr 28, 2023 | 139.93 | 142.91 | 139.81 | 141.55 | 520,030 | +0.67(+0.47%) |
Apr 27, 2023 | 138.13 | 141.09 | 137.08 | 140.89 | 453,930 | +2.84(+2.05%) |
Apr 26, 2023 | 138.83 | 140.75 | 136.97 | 138.05 | 271,212 | -1.59(-1.14%) |
Apr 25, 2023 | 139.54 | 140.63 | 138.94 | 139.64 | 258,559 | -0.72(-0.51%) |
Apr 24, 2023 | 139.63 | 140.91 | 139.08 | 140.36 | 296,170 | +0.81(+0.58%) |
Apr 21, 2023 | 140.66 | 140.66 | 138.49 | 139.55 | 265,363 | -1.49(-1.06%) |
Apr 20, 2023 | 139.87 | 141.16 | 138.69 | 141.05 | 357,822 | +1.19(+0.85%) |
Apr 19, 2023 | 140.82 | 140.82 | 138.24 | 139.85 | 376,005 | -0.91(-0.65%) |
Apr 18, 2023 | 138.35 | 141.39 | 138.35 | 140.77 | 383,411 | +2.19(+1.58%) |
Apr 17, 2023 | 136.23 | 138.67 | 135.54 | 138.58 | 244,646 | +1.93(+1.41%) |
Apr 14, 2023 | 137.13 | 137.84 | 135.29 | 136.65 | 361,050 | +0.19(+0.14%) |
Apr 13, 2023 | 136.31 | 136.96 | 135.82 | 136.46 | 402,136 | -0.16(-0.12%) |
Apr 12, 2023 | 134.96 | 136.74 | 134.96 | 136.62 | 294,537 | +1.92(+1.43%) |
Apr 11, 2023 | 134.40 | 135.74 | 133.71 | 134.70 | 359,138 | +0.34(+0.25%) |
Apr 10, 2023 | 132.00 | 134.92 | 132.00 | 134.36 | 402,011 | +2.01(+1.52%) |
Apr 06, 2023 | 134.70 | 135.24 | 132.12 | 132.35 | 307,370 | -1.92(-1.43%) |
Apr 05, 2023 | 131.49 | 134.48 | 131.49 | 134.27 | 427,480 | +1.64(+1.24%) |
Apr 04, 2023 | 134.26 | 134.27 | 130.58 | 132.63 | 351,634 | -1.19(-0.89%) |