Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 139.09 | 139.44 | 136.03 | 137.16 | 388,601 | -2.78(-1.99%) |
May 30, 2023 | 140.43 | 140.92 | 138.80 | 139.95 | 223,865 | -0.81(-0.58%) |
May 26, 2023 | 141.33 | 141.33 | 139.75 | 140.76 | 342,134 | -0.03(-0.02%) |
May 25, 2023 | 141.08 | 142.40 | 140.13 | 140.79 | 287,528 | -0.82(-0.58%) |
May 24, 2023 | 142.56 | 143.25 | 141.50 | 141.61 | 333,753 | -1.83(-1.28%) |
May 23, 2023 | 145.98 | 147.73 | 142.99 | 143.44 | 445,379 | -2.68(-1.83%) |
May 22, 2023 | 146.98 | 147.70 | 145.63 | 146.12 | 209,959 | -1.03(-0.70%) |
May 19, 2023 | 147.93 | 148.70 | 146.33 | 147.15 | 325,891 | +0.12(+0.08%) |
May 18, 2023 | 144.97 | 147.45 | 144.85 | 147.03 | 273,227 | +1.45(+1.00%) |
May 17, 2023 | 145.42 | 147.26 | 145.24 | 145.58 | 500,416 | +0.92(+0.64%) |
May 16, 2023 | 145.50 | 146.12 | 144.48 | 144.66 | 276,052 | -1.48(-1.01%) |
May 15, 2023 | 145.34 | 146.40 | 144.80 | 146.14 | 255,711 | +1.49(+1.03%) |
May 12, 2023 | 146.17 | 146.39 | 143.43 | 144.65 | 338,970 | -1.02(-0.70%) |
May 11, 2023 | 142.62 | 145.86 | 142.62 | 145.67 | 409,760 | +2.02(+1.40%) |
May 10, 2023 | 144.41 | 144.95 | 141.73 | 143.66 | 430,036 | -0.20(-0.14%) |
May 09, 2023 | 143.30 | 145.16 | 142.52 | 143.86 | 405,517 | -0.65(-0.45%) |
May 08, 2023 | 144.03 | 144.95 | 141.36 | 144.51 | 435,543 | +2.48(+1.74%) |
May 05, 2023 | 140.58 | 146.15 | 139.06 | 142.04 | 851,806 | +10.23(+7.76%) |
May 04, 2023 | 133.52 | 133.84 | 129.73 | 131.81 | 946,597 | -3.08(-2.28%) |
May 03, 2023 | 137.57 | 138.71 | 134.58 | 134.89 | 634,643 | -2.14(-1.56%) |
May 02, 2023 | 138.35 | 138.38 | 135.20 | 137.03 | 414,854 | -2.35(-1.68%) |
May 01, 2023 | 138.82 | 140.66 | 138.39 | 139.38 | 276,298 | +0.69(+0.50%) |
Apr 28, 2023 | 137.10 | 140.01 | 136.98 | 138.69 | 530,779 | +0.65(+0.47%) |
Apr 27, 2023 | 135.33 | 138.23 | 134.30 | 138.03 | 463,312 | +2.78(+2.05%) |
Apr 26, 2023 | 136.02 | 137.90 | 134.20 | 135.26 | 276,818 | -1.56(-1.14%) |
Apr 25, 2023 | 136.72 | 137.78 | 136.12 | 136.81 | 263,903 | -0.70(-0.51%) |
Apr 24, 2023 | 136.81 | 138.05 | 136.26 | 137.52 | 302,291 | +0.79(+0.58%) |
Apr 21, 2023 | 137.81 | 137.81 | 135.69 | 136.73 | 270,848 | -1.46(-1.06%) |
Apr 20, 2023 | 137.04 | 138.31 | 135.88 | 138.19 | 365,218 | +1.17(+0.85%) |
Apr 19, 2023 | 137.97 | 137.97 | 135.44 | 137.02 | 383,777 | -0.90(-0.65%) |
Apr 18, 2023 | 135.55 | 138.53 | 135.55 | 137.92 | 391,336 | +2.14(+1.58%) |
Apr 17, 2023 | 133.47 | 135.86 | 132.79 | 135.77 | 249,703 | +1.89(+1.41%) |
Apr 14, 2023 | 134.35 | 135.05 | 132.55 | 133.88 | 368,513 | +0.19(+0.14%) |
Apr 13, 2023 | 133.55 | 134.18 | 133.07 | 133.70 | 410,448 | -0.16(-0.12%) |
Apr 12, 2023 | 132.23 | 133.97 | 132.23 | 133.85 | 300,625 | +1.88(+1.43%) |
Apr 11, 2023 | 131.68 | 133.00 | 131.00 | 131.97 | 366,561 | +0.33(+0.25%) |
Apr 10, 2023 | 129.33 | 132.19 | 129.33 | 131.64 | 410,320 | +1.97(+1.52%) |
Apr 06, 2023 | 131.97 | 132.50 | 129.45 | 129.67 | 313,723 | -1.88(-1.43%) |
Apr 05, 2023 | 128.82 | 131.76 | 128.82 | 131.55 | 436,316 | +1.61(+1.24%) |
Apr 04, 2023 | 131.54 | 131.55 | 127.94 | 129.94 | 358,902 | -1.17(-0.89%) |
Apr 03, 2023 | 130.06 | 131.52 | 128.52 | 131.12 | 292,633 | +1.75(+1.35%) |
Mar 31, 2023 | 130.10 | 130.74 | 128.87 | 129.37 | 258,178 | +0.33(+0.26%) |
Mar 30, 2023 | 130.47 | 131.30 | 128.45 | 129.04 | 338,241 | -1.06(-0.82%) |
Mar 29, 2023 | 129.82 | 130.91 | 128.85 | 130.10 | 403,487 | +1.91(+1.49%) |
Mar 28, 2023 | 126.05 | 128.75 | 125.19 | 128.19 | 465,170 | +1.31(+1.04%) |
Mar 27, 2023 | 126.27 | 127.88 | 124.94 | 126.88 | 406,165 | +2.68(+2.16%) |
Mar 24, 2023 | 120.74 | 124.30 | 119.94 | 124.20 | 319,532 | +1.64(+1.34%) |
Mar 23, 2023 | 123.84 | 125.32 | 122.16 | 122.56 | 535,177 | -1.28(-1.03%) |
Mar 22, 2023 | 126.84 | 127.65 | 123.82 | 123.84 | 509,176 | -3.42(-2.69%) |
Mar 21, 2023 | 127.71 | 128.22 | 126.67 | 127.26 | 534,703 | +3.16(+2.54%) |
Mar 20, 2023 | 120.41 | 126.14 | 119.52 | 124.10 | 782,145 | +5.24(+4.41%) |
Mar 17, 2023 | 124.25 | 124.25 | 117.90 | 118.86 | 856,327 | -6.55(-5.22%) |
Mar 16, 2023 | 120.61 | 126.38 | 120.41 | 125.40 | 443,410 | +3.76(+3.09%) |
Mar 15, 2023 | 123.42 | 124.52 | 119.19 | 121.64 | 678,415 | -5.25(-4.14%) |
Mar 14, 2023 | 125.44 | 127.16 | 124.77 | 126.89 | 676,499 | +4.59(+3.75%) |
Mar 13, 2023 | 127.23 | 127.23 | 122.15 | 122.31 | 618,920 | -8.02(-6.15%) |
Mar 10, 2023 | 133.38 | 133.55 | 129.92 | 130.32 | 514,698 | -4.48(-3.33%) |
Mar 09, 2023 | 138.14 | 138.59 | 134.19 | 134.81 | 538,015 | -3.38(-2.45%) |
Mar 08, 2023 | 139.78 | 140.21 | 136.58 | 138.19 | 450,580 | -1.51(-1.08%) |
Mar 07, 2023 | 140.00 | 142.65 | 139.43 | 139.70 | 467,697 | +0.04(+0.03%) |
Mar 06, 2023 | 142.61 | 143.58 | 138.67 | 139.66 | 560,119 | -3.18(-2.22%) |
Mar 03, 2023 | 142.40 | 143.64 | 140.96 | 142.84 | 398,465 | +0.40(+0.28%) |
Mar 02, 2023 | 142.13 | 142.50 | 139.59 | 142.44 | 552,197 | -0.21(-0.15%) |