Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 139.34 | 139.34 | 135.78 | 136.07 | 123,535 | -3.65(-2.61%) |
May 30, 2023 | 140.16 | 140.98 | 138.80 | 139.72 | 71,422 | +0.10(+0.07%) |
May 26, 2023 | 136.57 | 139.75 | 136.57 | 139.62 | 90,302 | +2.80(+2.05%) |
May 25, 2023 | 141.24 | 141.64 | 136.40 | 136.82 | 89,728 | -4.45(-3.15%) |
May 24, 2023 | 141.90 | 141.96 | 140.73 | 141.27 | 108,766 | -0.48(-0.34%) |
May 23, 2023 | 142.31 | 143.81 | 140.64 | 141.75 | 95,080 | -1.38(-0.97%) |
May 22, 2023 | 142.44 | 143.77 | 141.84 | 143.14 | 100,602 | +1.07(+0.75%) |
May 19, 2023 | 144.60 | 146.15 | 141.13 | 142.07 | 104,097 | -1.46(-1.02%) |
May 18, 2023 | 141.66 | 143.91 | 141.64 | 143.53 | 83,414 | +1.35(+0.95%) |
May 17, 2023 | 141.00 | 142.57 | 139.03 | 142.18 | 108,893 | +1.22(+0.86%) |
May 16, 2023 | 140.72 | 142.59 | 139.89 | 140.96 | 115,847 | -0.55(-0.39%) |
May 15, 2023 | 141.23 | 141.65 | 139.77 | 141.52 | 116,630 | +0.07(+0.05%) |
May 12, 2023 | 140.36 | 141.80 | 138.47 | 141.45 | 179,598 | +1.66(+1.18%) |
May 11, 2023 | 138.44 | 140.78 | 137.82 | 139.79 | 140,548 | +0.32(+0.23%) |
May 10, 2023 | 136.06 | 139.68 | 134.85 | 139.47 | 153,499 | +3.63(+2.67%) |
May 09, 2023 | 133.08 | 136.54 | 132.37 | 135.84 | 134,427 | +2.47(+1.86%) |
May 08, 2023 | 132.47 | 133.40 | 131.31 | 133.36 | 80,168 | +1.06(+0.80%) |
May 05, 2023 | 127.22 | 132.76 | 127.22 | 132.30 | 169,976 | +6.25(+4.96%) |
May 04, 2023 | 136.41 | 136.69 | 124.96 | 126.05 | 202,166 | -11.04(-8.06%) |
May 03, 2023 | 131.00 | 138.61 | 131.00 | 137.09 | 244,993 | +6.53(+5.00%) |
May 02, 2023 | 125.04 | 131.16 | 120.84 | 130.56 | 294,153 | +1.98(+1.54%) |
May 01, 2023 | 127.91 | 129.05 | 127.45 | 128.58 | 84,455 | +0.66(+0.52%) |
Apr 28, 2023 | 127.14 | 129.05 | 127.14 | 127.92 | 94,973 | +0.11(+0.09%) |
Apr 27, 2023 | 126.02 | 128.04 | 126.02 | 127.81 | 45,106 | +1.89(+1.50%) |
Apr 26, 2023 | 126.15 | 128.61 | 125.70 | 125.92 | 78,753 | -1.26(-0.99%) |
Apr 25, 2023 | 128.38 | 129.96 | 127.18 | 127.18 | 70,962 | -1.48(-1.15%) |
Apr 24, 2023 | 128.54 | 129.60 | 127.77 | 128.66 | 51,950 | -0.42(-0.33%) |
Apr 21, 2023 | 129.43 | 130.33 | 128.09 | 129.09 | 66,239 | +0.25(+0.19%) |
Apr 20, 2023 | 129.57 | 130.88 | 128.51 | 128.84 | 62,012 | -0.87(-0.67%) |
Apr 19, 2023 | 130.31 | 130.31 | 128.88 | 129.71 | 53,097 | +0.16(+0.12%) |
Apr 18, 2023 | 130.24 | 130.51 | 129.47 | 129.55 | 56,072 | -0.20(-0.15%) |
Apr 17, 2023 | 129.21 | 130.34 | 129.00 | 129.75 | 46,253 | +0.84(+0.65%) |
Apr 14, 2023 | 129.63 | 131.21 | 128.40 | 128.91 | 48,840 | -0.82(-0.63%) |
Apr 13, 2023 | 130.23 | 130.90 | 128.54 | 129.73 | 95,299 | -0.01(-0.01%) |
Apr 12, 2023 | 130.19 | 130.44 | 129.14 | 129.74 | 64,749 | +0.38(+0.29%) |
Apr 11, 2023 | 130.04 | 130.66 | 129.03 | 129.36 | 69,261 | +0.13(+0.10%) |
Apr 10, 2023 | 128.69 | 130.01 | 128.05 | 129.23 | 90,470 | +0.10(+0.08%) |
Apr 06, 2023 | 129.05 | 129.55 | 128.08 | 129.13 | 108,752 | +0.51(+0.40%) |
Apr 05, 2023 | 128.88 | 129.75 | 128.02 | 128.62 | 366,970 | -0.62(-0.48%) |
Apr 04, 2023 | 131.47 | 131.47 | 128.64 | 129.24 | 122,130 | -2.40(-1.82%) |
Apr 03, 2023 | 132.02 | 133.04 | 130.96 | 131.64 | 96,457 | +0.02(+0.02%) |
Mar 31, 2023 | 131.21 | 131.63 | 130.67 | 131.62 | 99,512 | +1.29(+0.99%) |
Mar 30, 2023 | 131.22 | 131.55 | 130.20 | 130.33 | 69,625 | -0.13(-0.10%) |
Mar 29, 2023 | 130.98 | 131.09 | 129.48 | 130.46 | 86,495 | +0.34(+0.26%) |
Mar 28, 2023 | 129.09 | 130.27 | 129.09 | 130.12 | 87,305 | +1.08(+0.84%) |
Mar 27, 2023 | 129.38 | 129.98 | 128.85 | 129.04 | 71,966 | +1.25(+0.98%) |
Mar 24, 2023 | 126.30 | 127.98 | 126.26 | 127.78 | 96,051 | +0.51(+0.40%) |
Mar 23, 2023 | 128.16 | 130.24 | 126.13 | 127.27 | 129,835 | -0.71(-0.55%) |
Mar 22, 2023 | 131.21 | 131.52 | 127.92 | 127.98 | 119,277 | -2.71(-2.07%) |
Mar 21, 2023 | 131.66 | 132.79 | 129.46 | 130.69 | 134,393 | +0.56(+0.43%) |
Mar 20, 2023 | 127.98 | 131.06 | 127.84 | 130.13 | 102,011 | +2.78(+2.18%) |
Mar 17, 2023 | 131.13 | 131.42 | 126.37 | 127.35 | 280,502 | -4.11(-3.13%) |
Mar 16, 2023 | 128.61 | 131.98 | 128.20 | 131.46 | 119,018 | +2.16(+1.67%) |
Mar 15, 2023 | 129.63 | 130.71 | 127.45 | 129.30 | 130,220 | -2.52(-1.91%) |
Mar 14, 2023 | 131.38 | 133.48 | 129.89 | 131.83 | 151,485 | +2.34(+1.80%) |
Mar 13, 2023 | 129.84 | 131.23 | 129.14 | 129.49 | 107,296 | -1.78(-1.36%) |
Mar 10, 2023 | 134.04 | 134.04 | 130.83 | 131.27 | 150,186 | -2.75(-2.05%) |
Mar 09, 2023 | 136.48 | 136.75 | 134.01 | 134.02 | 137,695 | -1.86(-1.37%) |
Mar 08, 2023 | 134.28 | 135.96 | 133.49 | 135.89 | 228,228 | +1.78(+1.33%) |
Mar 07, 2023 | 134.41 | 134.75 | 133.72 | 134.10 | 108,945 | -0.44(-0.33%) |
Mar 06, 2023 | 133.46 | 134.68 | 131.96 | 134.55 | 111,155 | +0.80(+0.60%) |
Mar 03, 2023 | 133.60 | 134.28 | 132.21 | 133.75 | 63,934 | +0.56(+0.42%) |
Mar 02, 2023 | 131.07 | 133.93 | 130.14 | 133.19 | 67,527 | +1.59(+1.21%) |