Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 138.49 | 138.83 | 135.43 | 136.56 | 390,312 | -2.77(-1.99%) |
May 30, 2023 | 139.81 | 140.30 | 138.19 | 139.33 | 224,851 | -0.81(-0.58%) |
May 26, 2023 | 140.71 | 140.71 | 139.13 | 140.14 | 343,641 | -0.03(-0.02%) |
May 25, 2023 | 140.47 | 141.77 | 139.52 | 140.17 | 288,794 | -0.82(-0.58%) |
May 24, 2023 | 141.94 | 142.62 | 140.88 | 140.99 | 335,223 | -1.82(-1.28%) |
May 23, 2023 | 145.34 | 147.08 | 142.37 | 142.82 | 447,340 | -2.66(-1.83%) |
May 22, 2023 | 146.34 | 147.05 | 144.99 | 145.48 | 210,884 | -1.02(-0.70%) |
May 19, 2023 | 147.28 | 148.04 | 145.68 | 146.50 | 327,326 | +0.12(+0.08%) |
May 18, 2023 | 144.34 | 146.80 | 144.22 | 146.39 | 274,430 | +1.44(+1.00%) |
May 17, 2023 | 144.79 | 146.61 | 144.60 | 144.94 | 502,620 | +0.92(+0.64%) |
May 16, 2023 | 144.87 | 145.48 | 143.85 | 144.03 | 277,267 | -1.47(-1.01%) |
May 15, 2023 | 144.70 | 145.76 | 144.16 | 145.50 | 256,837 | +1.48(+1.03%) |
May 12, 2023 | 145.53 | 145.75 | 142.80 | 144.02 | 340,462 | -1.02(-0.70%) |
May 11, 2023 | 142.00 | 145.22 | 142.00 | 145.03 | 411,565 | +2.01(+1.40%) |
May 10, 2023 | 143.77 | 144.32 | 141.10 | 143.03 | 431,929 | -0.20(-0.14%) |
May 09, 2023 | 142.67 | 144.53 | 141.90 | 143.23 | 407,302 | -0.65(-0.45%) |
May 08, 2023 | 143.40 | 144.31 | 140.74 | 143.88 | 437,461 | +2.46(+1.74%) |
May 05, 2023 | 139.96 | 145.51 | 138.45 | 141.42 | 855,557 | +10.19(+7.76%) |
May 04, 2023 | 132.94 | 133.25 | 129.16 | 131.23 | 950,765 | -3.07(-2.28%) |
May 03, 2023 | 136.96 | 138.10 | 133.99 | 134.29 | 637,437 | -2.13(-1.56%) |
May 02, 2023 | 137.75 | 137.77 | 134.60 | 136.43 | 416,681 | -2.34(-1.68%) |
May 01, 2023 | 138.21 | 140.04 | 137.79 | 138.77 | 277,514 | +0.69(+0.50%) |
Apr 28, 2023 | 136.50 | 139.40 | 136.38 | 138.08 | 533,116 | +0.65(+0.47%) |
Apr 27, 2023 | 134.74 | 137.62 | 133.71 | 137.43 | 465,353 | +2.76(+2.05%) |
Apr 26, 2023 | 135.42 | 137.29 | 133.61 | 134.66 | 278,037 | -1.55(-1.14%) |
Apr 25, 2023 | 136.12 | 137.18 | 135.53 | 136.22 | 265,065 | -0.70(-0.51%) |
Apr 24, 2023 | 136.21 | 137.45 | 135.66 | 136.91 | 303,622 | +0.79(+0.58%) |
Apr 21, 2023 | 137.21 | 137.21 | 135.09 | 136.13 | 272,040 | -1.46(-1.06%) |
Apr 20, 2023 | 136.44 | 137.70 | 135.29 | 137.58 | 366,826 | +1.16(+0.85%) |
Apr 19, 2023 | 137.36 | 137.36 | 134.85 | 136.42 | 385,467 | -0.89(-0.65%) |
Apr 18, 2023 | 134.95 | 137.92 | 134.95 | 137.31 | 393,059 | +2.13(+1.58%) |
Apr 17, 2023 | 132.89 | 135.26 | 132.21 | 135.18 | 250,802 | +1.88(+1.41%) |
Apr 14, 2023 | 133.76 | 134.46 | 131.97 | 133.29 | 370,136 | +0.18(+0.14%) |
Apr 13, 2023 | 132.97 | 133.60 | 132.49 | 133.11 | 412,255 | -0.16(-0.12%) |
Apr 12, 2023 | 131.65 | 133.38 | 131.65 | 133.27 | 301,949 | +1.87(+1.42%) |
Apr 11, 2023 | 131.10 | 132.41 | 130.42 | 131.39 | 368,175 | +0.33(+0.25%) |
Apr 10, 2023 | 128.76 | 131.61 | 128.76 | 131.06 | 412,127 | +1.96(+1.52%) |
Apr 06, 2023 | 131.39 | 131.92 | 128.88 | 129.10 | 315,105 | -1.87(-1.43%) |
Apr 05, 2023 | 128.26 | 131.18 | 128.26 | 130.98 | 438,237 | +1.60(+1.24%) |
Apr 04, 2023 | 130.97 | 130.98 | 127.38 | 129.38 | 360,482 | -1.16(-0.89%) |
Apr 03, 2023 | 129.49 | 130.95 | 127.96 | 130.54 | 293,921 | +1.74(+1.35%) |
Mar 31, 2023 | 129.53 | 130.17 | 128.31 | 128.80 | 259,315 | +0.33(+0.26%) |
Mar 30, 2023 | 129.90 | 130.72 | 127.89 | 128.47 | 339,731 | -1.06(-0.82%) |
Mar 29, 2023 | 129.25 | 130.34 | 128.29 | 129.53 | 405,264 | +1.90(+1.49%) |
Mar 28, 2023 | 125.50 | 128.18 | 124.64 | 127.63 | 467,218 | +1.31(+1.04%) |
Mar 27, 2023 | 125.72 | 127.32 | 124.39 | 126.32 | 407,954 | +2.67(+2.16%) |
Mar 24, 2023 | 120.21 | 123.76 | 119.41 | 123.65 | 320,939 | +1.63(+1.34%) |
Mar 23, 2023 | 123.29 | 124.77 | 121.62 | 122.02 | 537,534 | -1.27(-1.03%) |
Mar 22, 2023 | 126.28 | 127.09 | 123.27 | 123.29 | 511,418 | -3.40(-2.69%) |
Mar 21, 2023 | 127.15 | 127.66 | 126.12 | 126.70 | 537,058 | +3.14(+2.54%) |
Mar 20, 2023 | 119.88 | 125.59 | 119.00 | 123.56 | 785,589 | +5.22(+4.41%) |
Mar 17, 2023 | 123.70 | 123.70 | 117.38 | 118.33 | 860,097 | -6.52(-5.22%) |
Mar 16, 2023 | 120.08 | 125.83 | 119.88 | 124.86 | 445,363 | +3.75(+3.09%) |
Mar 15, 2023 | 122.88 | 123.98 | 118.67 | 121.11 | 681,403 | -5.23(-4.14%) |
Mar 14, 2023 | 124.89 | 126.60 | 124.22 | 126.34 | 679,478 | +4.57(+3.75%) |
Mar 13, 2023 | 126.67 | 126.67 | 121.61 | 121.77 | 621,646 | -7.98(-6.15%) |
Mar 10, 2023 | 132.79 | 132.97 | 129.35 | 129.75 | 516,965 | -4.46(-3.33%) |
Mar 09, 2023 | 137.53 | 137.99 | 133.61 | 134.22 | 540,384 | -3.37(-2.45%) |
Mar 08, 2023 | 139.16 | 139.59 | 135.98 | 137.58 | 452,564 | -1.50(-1.08%) |
Mar 07, 2023 | 139.39 | 142.03 | 138.82 | 139.09 | 469,757 | +0.04(+0.03%) |
Mar 06, 2023 | 141.99 | 142.95 | 138.06 | 139.05 | 562,585 | -3.16(-2.22%) |
Mar 03, 2023 | 141.78 | 143.01 | 140.34 | 142.21 | 400,219 | +0.40(+0.28%) |
Mar 02, 2023 | 141.50 | 141.87 | 138.98 | 141.81 | 554,628 | -0.21(-0.15%) |