Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.89 | 146.29 | 145.35 | 145.78 | 45,979 | -0.77(-0.52%) |
May 30, 2023 | 147.32 | 147.32 | 146.17 | 146.55 | 55,279 | +0.13(+0.09%) |
May 26, 2023 | 144.61 | 146.67 | 144.61 | 146.42 | 50,857 | +2.03(+1.41%) |
May 25, 2023 | 144.44 | 144.86 | 143.66 | 144.39 | 53,339 | +1.45(+1.01%) |
May 24, 2023 | 143.24 | 143.53 | 142.54 | 142.94 | 66,523 | -0.86(-0.60%) |
May 23, 2023 | 144.91 | 145.20 | 143.72 | 143.80 | 197,579 | -1.72(-1.19%) |
May 22, 2023 | 145.40 | 145.96 | 145.14 | 145.52 | 65,747 | +0.07(+0.05%) |
May 19, 2023 | 145.83 | 146.19 | 145.09 | 145.45 | 116,639 | -0.17(-0.12%) |
May 18, 2023 | 144.13 | 145.76 | 144.06 | 145.62 | 66,416 | +1.39(+0.96%) |
May 17, 2023 | 143.09 | 144.41 | 142.74 | 144.23 | 58,008 | +1.80(+1.27%) |
May 16, 2023 | 142.83 | 143.22 | 142.43 | 142.43 | 45,415 | -0.73(-0.51%) |
May 15, 2023 | 142.98 | 143.28 | 142.49 | 143.16 | 54,386 | +0.38(+0.26%) |
May 12, 2023 | 143.41 | 143.41 | 141.94 | 142.78 | 34,565 | -0.23(-0.16%) |
May 11, 2023 | 143.00 | 143.16 | 142.33 | 143.01 | 48,771 | -0.13(-0.09%) |
May 10, 2023 | 143.38 | 143.51 | 141.94 | 143.14 | 67,426 | +0.73(+0.51%) |
May 09, 2023 | 142.46 | 142.80 | 142.41 | 142.41 | 43,820 | -0.70(-0.49%) |
May 08, 2023 | 142.90 | 143.20 | 142.57 | 143.11 | 47,907 | +0.25(+0.17%) |
May 05, 2023 | 141.48 | 143.26 | 141.48 | 142.86 | 87,501 | +2.57(+1.83%) |
May 04, 2023 | 140.72 | 140.87 | 139.82 | 140.29 | 56,940 | -0.87(-0.61%) |
May 03, 2023 | 142.25 | 143.17 | 141.14 | 141.16 | 62,376 | -1.06(-0.75%) |
May 02, 2023 | 143.63 | 143.63 | 141.31 | 142.22 | 54,701 | -1.52(-1.06%) |
May 01, 2023 | 143.71 | 144.28 | 143.63 | 143.74 | 38,644 | -0.02(-0.01%) |
Apr 28, 2023 | 142.45 | 143.78 | 142.45 | 143.76 | 62,573 | +1.17(+0.82%) |
Apr 27, 2023 | 140.66 | 142.73 | 140.66 | 142.59 | 61,689 | +2.80(+2.00%) |
Apr 26, 2023 | 140.70 | 140.94 | 139.56 | 139.79 | 74,249 | -0.31(-0.22%) |
Apr 25, 2023 | 141.69 | 141.83 | 140.09 | 140.09 | 72,408 | -2.21(-1.55%) |
Apr 24, 2023 | 142.13 | 142.53 | 141.67 | 142.30 | 61,286 | +0.08(+0.05%) |
Apr 21, 2023 | 142.24 | 142.41 | 141.58 | 142.22 | 98,823 | +0.08(+0.06%) |
Apr 20, 2023 | 141.77 | 142.77 | 141.61 | 142.14 | 40,207 | -0.82(-0.57%) |
Apr 19, 2023 | 142.28 | 143.24 | 142.28 | 142.96 | 47,704 | -0.04(-0.03%) |
Apr 18, 2023 | 143.55 | 143.55 | 142.52 | 143.00 | 50,704 | +0.11(+0.08%) |
Apr 17, 2023 | 142.44 | 142.89 | 141.95 | 142.89 | 47,873 | +0.39(+0.28%) |
Apr 14, 2023 | 142.40 | 143.15 | 141.62 | 142.50 | 55,419 | -0.25(-0.17%) |
Apr 13, 2023 | 141.11 | 142.79 | 141.11 | 142.74 | 61,094 | +2.06(+1.46%) |
Apr 12, 2023 | 141.96 | 142.01 | 140.50 | 140.68 | 76,396 | -0.58(-0.41%) |
Apr 11, 2023 | 141.50 | 141.73 | 141.10 | 141.26 | 45,732 | -0.14(-0.10%) |
Apr 10, 2023 | 140.51 | 141.40 | 140.18 | 141.40 | 55,738 | -0.04(-0.03%) |
Apr 06, 2023 | 140.42 | 141.56 | 140.17 | 141.44 | 85,348 | +0.63(+0.45%) |
Apr 05, 2023 | 140.93 | 141.10 | 140.27 | 140.81 | 78,942 | -0.33(-0.24%) |
Apr 04, 2023 | 142.06 | 142.20 | 140.79 | 141.15 | 52,751 | -0.62(-0.44%) |
Apr 03, 2023 | 140.94 | 141.85 | 140.86 | 141.77 | 70,517 | +0.66(+0.47%) |
Mar 31, 2023 | 139.43 | 141.25 | 139.43 | 141.11 | 44,286 | +1.86(+1.34%) |
Mar 30, 2023 | 139.29 | 139.29 | 138.59 | 139.24 | 40,230 | +0.84(+0.60%) |
Mar 29, 2023 | 137.74 | 138.47 | 137.51 | 138.41 | 72,758 | +1.95(+1.43%) |
Mar 28, 2023 | 136.63 | 136.64 | 135.70 | 136.45 | 83,779 | -0.35(-0.26%) |
Mar 27, 2023 | 137.30 | 137.66 | 136.54 | 136.81 | 64,357 | +0.11(+0.08%) |
Mar 24, 2023 | 135.14 | 136.70 | 134.70 | 136.70 | 54,830 | +0.85(+0.62%) |
Mar 23, 2023 | 136.38 | 137.82 | 135.12 | 135.85 | 110,064 | +0.46(+0.34%) |
Mar 22, 2023 | 137.45 | 138.71 | 135.37 | 135.39 | 38,411 | -2.08(-1.51%) |
Mar 21, 2023 | 136.76 | 137.60 | 136.33 | 137.47 | 85,568 | +1.76(+1.30%) |
Mar 20, 2023 | 134.80 | 135.83 | 134.62 | 135.71 | 118,268 | +1.10(+0.82%) |
Mar 17, 2023 | 135.73 | 136.01 | 134.19 | 134.61 | 47,407 | -1.37(-1.00%) |
Mar 16, 2023 | 132.84 | 136.07 | 132.76 | 135.98 | 112,259 | +2.43(+1.82%) |
Mar 15, 2023 | 132.28 | 133.59 | 131.72 | 133.55 | 133,341 | -0.42(-0.32%) |
Mar 14, 2023 | 133.40 | 134.40 | 132.49 | 133.97 | 97,046 | +2.29(+1.74%) |
Mar 13, 2023 | 130.38 | 133.31 | 130.18 | 131.69 | 131,066 | +0.06(+0.04%) |
Mar 10, 2023 | 133.07 | 133.91 | 131.22 | 131.63 | 156,192 | -1.72(-1.29%) |
Mar 09, 2023 | 135.89 | 136.66 | 133.01 | 133.34 | 134,687 | -2.43(-1.79%) |
Mar 08, 2023 | 135.70 | 135.98 | 135.02 | 135.77 | 191,293 | +0.15(+0.11%) |
Mar 07, 2023 | 137.60 | 137.66 | 135.36 | 135.62 | 444,633 | -1.99(-1.45%) |
Mar 06, 2023 | 137.70 | 138.68 | 137.58 | 137.62 | 47,638 | +0.27(+0.19%) |
Mar 03, 2023 | 135.73 | 137.40 | 135.67 | 137.35 | 83,213 | +2.25(+1.66%) |
Mar 02, 2023 | 133.53 | 135.40 | 133.41 | 135.10 | 43,984 | +0.89(+0.67%) |