Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 138.93 | 140.31 | 133.56 | 135.29 | 590,196 | -6.87(-4.83%) |
May 30, 2023 | 139.25 | 142.92 | 139.25 | 142.16 | 339,976 | +3.57(+2.58%) |
May 26, 2023 | 139.91 | 140.61 | 138.46 | 138.59 | 380,930 | -0.92(-0.66%) |
May 25, 2023 | 138.61 | 140.07 | 136.11 | 139.51 | 218,013 | +0.69(+0.49%) |
May 24, 2023 | 139.79 | 140.08 | 137.03 | 138.83 | 227,559 | -0.80(-0.57%) |
May 23, 2023 | 137.29 | 141.38 | 136.86 | 139.63 | 294,585 | +1.52(+1.10%) |
May 22, 2023 | 137.14 | 138.44 | 136.63 | 138.11 | 224,445 | +1.52(+1.11%) |
May 19, 2023 | 139.43 | 139.43 | 135.55 | 136.59 | 235,754 | -2.19(-1.58%) |
May 18, 2023 | 136.81 | 139.09 | 136.24 | 138.79 | 219,254 | +1.76(+1.29%) |
May 17, 2023 | 134.60 | 138.17 | 133.96 | 137.02 | 289,648 | +3.33(+2.49%) |
May 16, 2023 | 134.79 | 135.36 | 133.02 | 133.69 | 255,306 | -2.87(-2.10%) |
May 15, 2023 | 136.53 | 137.39 | 135.13 | 136.57 | 323,886 | +0.04(+0.03%) |
May 12, 2023 | 138.19 | 139.73 | 135.60 | 136.53 | 363,702 | +1.15(+0.85%) |
May 11, 2023 | 136.33 | 137.77 | 134.39 | 135.38 | 282,408 | -1.79(-1.31%) |
May 10, 2023 | 138.57 | 139.47 | 136.22 | 137.17 | 332,551 | +0.30(+0.22%) |
May 09, 2023 | 135.50 | 138.47 | 134.23 | 136.87 | 385,707 | +0.75(+0.55%) |
May 08, 2023 | 136.20 | 137.34 | 135.01 | 136.12 | 301,303 | +0.68(+0.50%) |
May 05, 2023 | 132.78 | 135.73 | 132.78 | 135.44 | 312,659 | +3.72(+2.83%) |
May 04, 2023 | 132.02 | 132.52 | 130.28 | 131.71 | 345,018 | -1.26(-0.95%) |
May 03, 2023 | 138.18 | 139.40 | 132.91 | 132.97 | 362,974 | -4.85(-3.52%) |
May 02, 2023 | 138.10 | 139.36 | 134.13 | 137.82 | 473,297 | -1.29(-0.92%) |
May 01, 2023 | 135.12 | 141.50 | 134.51 | 139.11 | 444,244 | +4.09(+3.03%) |
Apr 28, 2023 | 134.45 | 136.63 | 133.90 | 135.02 | 421,628 | +0.41(+0.30%) |
Apr 27, 2023 | 131.81 | 135.43 | 131.31 | 134.61 | 393,990 | +2.22(+1.68%) |
Apr 26, 2023 | 134.58 | 135.52 | 130.38 | 132.39 | 550,098 | -0.99(-0.75%) |
Apr 25, 2023 | 136.90 | 137.67 | 132.44 | 133.38 | 376,836 | -4.48(-3.25%) |
Apr 24, 2023 | 136.40 | 139.35 | 136.40 | 137.86 | 337,147 | +0.89(+0.65%) |
Apr 21, 2023 | 137.58 | 138.45 | 136.22 | 136.97 | 377,201 | -0.46(-0.33%) |
Apr 20, 2023 | 138.18 | 140.58 | 136.56 | 137.43 | 326,969 | -2.01(-1.44%) |
Apr 19, 2023 | 138.57 | 140.36 | 135.94 | 139.44 | 327,765 | -1.19(-0.85%) |
Apr 18, 2023 | 139.70 | 141.55 | 139.24 | 140.63 | 243,006 | +2.03(+1.46%) |
Apr 17, 2023 | 138.85 | 138.88 | 136.79 | 138.60 | 258,500 | -0.39(-0.28%) |
Apr 14, 2023 | 136.68 | 139.10 | 135.89 | 138.99 | 363,517 | +2.74(+2.01%) |
Apr 13, 2023 | 137.53 | 137.53 | 133.98 | 136.25 | 293,776 | -0.15(-0.11%) |
Apr 12, 2023 | 139.22 | 139.25 | 134.89 | 136.40 | 401,954 | -1.55(-1.12%) |
Apr 11, 2023 | 134.80 | 139.10 | 134.80 | 137.95 | 337,278 | +4.77(+3.58%) |
Apr 10, 2023 | 130.91 | 134.78 | 130.31 | 133.18 | 282,333 | +1.17(+0.89%) |
Apr 06, 2023 | 133.78 | 134.74 | 131.83 | 132.01 | 205,830 | -2.16(-1.61%) |
Apr 05, 2023 | 135.84 | 135.84 | 132.46 | 134.17 | 297,148 | -2.75(-2.01%) |
Apr 04, 2023 | 140.20 | 140.30 | 135.79 | 136.92 | 272,434 | -2.64(-1.89%) |
Apr 03, 2023 | 138.16 | 139.62 | 137.87 | 139.56 | 300,616 | +1.39(+1.01%) |
Mar 31, 2023 | 136.78 | 138.26 | 136.59 | 138.16 | 207,636 | +2.36(+1.74%) |
Mar 30, 2023 | 135.02 | 136.47 | 134.34 | 135.81 | 188,058 | +2.50(+1.88%) |
Mar 29, 2023 | 131.88 | 133.77 | 130.83 | 133.30 | 227,766 | +2.02(+1.54%) |
Mar 28, 2023 | 130.46 | 132.85 | 130.46 | 131.28 | 144,751 | +0.39(+0.30%) |
Mar 27, 2023 | 131.23 | 131.86 | 129.78 | 130.90 | 177,171 | +1.49(+1.15%) |
Mar 24, 2023 | 126.94 | 129.94 | 125.22 | 129.41 | 285,860 | +0.98(+0.77%) |
Mar 23, 2023 | 130.29 | 131.91 | 126.78 | 128.42 | 289,471 | -1.31(-1.01%) |
Mar 22, 2023 | 133.79 | 133.97 | 129.61 | 129.73 | 267,781 | -2.82(-2.13%) |
Mar 21, 2023 | 133.56 | 135.13 | 132.40 | 132.55 | 326,394 | +2.12(+1.63%) |
Mar 20, 2023 | 128.40 | 132.52 | 128.00 | 130.43 | 334,819 | +3.68(+2.91%) |
Mar 17, 2023 | 130.03 | 130.03 | 126.10 | 126.75 | 708,066 | -4.84(-3.68%) |
Mar 16, 2023 | 127.20 | 131.80 | 126.64 | 131.59 | 427,107 | +2.24(+1.73%) |
Mar 15, 2023 | 127.21 | 129.52 | 125.06 | 129.35 | 542,444 | -1.98(-1.51%) |
Mar 14, 2023 | 136.51 | 136.94 | 130.50 | 131.32 | 463,405 | -2.20(-1.65%) |
Mar 13, 2023 | 134.82 | 136.57 | 132.95 | 133.53 | 613,919 | -4.68(-3.38%) |
Mar 10, 2023 | 140.74 | 140.76 | 135.58 | 138.20 | 571,301 | -3.58(-2.52%) |
Mar 09, 2023 | 141.33 | 144.06 | 141.33 | 141.78 | 590,028 | +0.36(+0.26%) |
Mar 08, 2023 | 140.81 | 143.81 | 140.32 | 141.42 | 308,648 | +0.94(+0.67%) |
Mar 07, 2023 | 138.10 | 141.08 | 138.10 | 140.47 | 506,973 | +2.28(+1.65%) |
Mar 06, 2023 | 140.69 | 142.06 | 138.01 | 138.19 | 399,897 | -2.66(-1.89%) |
Mar 03, 2023 | 140.89 | 141.30 | 139.52 | 140.85 | 358,159 | +0.92(+0.65%) |
Mar 02, 2023 | 140.51 | 140.64 | 138.10 | 139.94 | 357,266 | -1.06(-0.75%) |