Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 140.45 | 141.03 | 139.15 | 139.80 | 4,144,164 | -0.37(-0.26%) |
May 30, 2023 | 139.24 | 140.47 | 138.26 | 140.16 | 1,315,648 | +0.91(+0.65%) |
May 26, 2023 | 140.19 | 140.63 | 139.01 | 139.25 | 1,079,703 | -0.62(-0.44%) |
May 25, 2023 | 140.35 | 140.55 | 138.88 | 139.88 | 1,042,658 | -0.76(-0.54%) |
May 24, 2023 | 141.10 | 141.92 | 140.45 | 140.63 | 896,108 | -0.22(-0.15%) |
May 23, 2023 | 141.50 | 141.96 | 140.51 | 140.85 | 1,091,440 | -1.24(-0.87%) |
May 22, 2023 | 142.97 | 143.39 | 141.49 | 142.10 | 1,178,781 | -1.12(-0.78%) |
May 19, 2023 | 143.14 | 143.63 | 142.71 | 143.21 | 933,036 | +0.38(+0.26%) |
May 18, 2023 | 143.05 | 143.12 | 141.57 | 142.84 | 1,066,068 | -0.82(-0.57%) |
May 17, 2023 | 145.18 | 145.44 | 142.71 | 143.66 | 1,297,106 | -1.18(-0.82%) |
May 16, 2023 | 145.94 | 145.94 | 144.44 | 144.84 | 980,143 | -1.06(-0.72%) |
May 15, 2023 | 146.20 | 146.87 | 145.19 | 145.90 | 835,430 | -0.38(-0.26%) |
May 12, 2023 | 146.68 | 147.37 | 145.78 | 146.27 | 844,442 | +0.07(+0.05%) |
May 11, 2023 | 145.94 | 146.44 | 145.14 | 146.20 | 1,025,593 | +0.03(+0.02%) |
May 10, 2023 | 145.68 | 146.71 | 145.28 | 146.17 | 1,091,443 | +1.09(+0.75%) |
May 09, 2023 | 144.61 | 145.49 | 144.13 | 145.09 | 1,131,582 | +1.13(+0.79%) |
May 08, 2023 | 143.55 | 145.16 | 143.47 | 143.95 | 1,107,208 | -0.02(-0.01%) |
May 05, 2023 | 143.04 | 144.91 | 143.01 | 143.97 | 1,502,331 | +0.05(+0.03%) |
May 04, 2023 | 144.11 | 145.08 | 143.59 | 143.92 | 1,049,134 | -0.22(-0.15%) |
May 03, 2023 | 143.55 | 144.88 | 143.31 | 144.14 | 1,510,173 | +1.06(+0.74%) |
May 02, 2023 | 143.28 | 144.08 | 141.83 | 143.08 | 1,120,695 | -0.02(-0.01%) |
May 01, 2023 | 142.85 | 143.83 | 142.53 | 143.10 | 1,190,220 | +0.36(+0.25%) |
Apr 28, 2023 | 138.17 | 143.05 | 136.93 | 142.75 | 2,182,786 | +6.84(+5.03%) |
Apr 27, 2023 | 135.56 | 136.43 | 133.58 | 135.91 | 1,952,360 | +0.43(+0.32%) |
Apr 26, 2023 | 135.88 | 136.73 | 135.32 | 135.47 | 1,216,578 | -1.61(-1.17%) |
Apr 25, 2023 | 137.51 | 138.18 | 136.79 | 137.08 | 1,094,955 | -0.22(-0.16%) |
Apr 24, 2023 | 136.88 | 137.30 | 136.12 | 137.30 | 959,608 | +0.48(+0.35%) |
Apr 21, 2023 | 136.84 | 137.27 | 136.56 | 136.82 | 1,021,572 | +0.28(+0.20%) |
Apr 20, 2023 | 136.03 | 136.57 | 136.03 | 136.54 | 837,862 | +0.78(+0.57%) |
Apr 19, 2023 | 136.21 | 136.53 | 135.60 | 135.76 | 886,842 | -0.10(-0.07%) |
Apr 18, 2023 | 137.00 | 137.38 | 135.67 | 135.86 | 1,098,102 | -1.02(-0.74%) |
Apr 17, 2023 | 136.28 | 136.99 | 135.74 | 136.88 | 1,101,359 | +1.28(+0.95%) |
Apr 14, 2023 | 135.50 | 136.24 | 135.28 | 135.59 | 791,688 | -0.71(-0.52%) |
Apr 13, 2023 | 134.82 | 136.59 | 134.66 | 136.30 | 926,380 | +1.09(+0.81%) |
Apr 12, 2023 | 133.66 | 135.76 | 133.49 | 135.21 | 869,373 | +1.90(+1.42%) |
Apr 11, 2023 | 132.80 | 134.10 | 132.08 | 133.31 | 1,025,087 | +0.11(+0.08%) |
Apr 10, 2023 | 133.26 | 133.68 | 132.55 | 133.20 | 778,438 | -0.74(-0.55%) |
Apr 06, 2023 | 133.70 | 134.33 | 133.05 | 133.94 | 931,893 | +0.46(+0.35%) |
Apr 05, 2023 | 135.08 | 135.75 | 133.02 | 133.48 | 1,132,886 | -0.88(-0.65%) |
Apr 04, 2023 | 134.38 | 134.91 | 133.46 | 134.36 | 1,311,966 | -0.01(-0.01%) |
Apr 03, 2023 | 133.38 | 134.94 | 132.96 | 134.37 | 918,278 | +0.90(+0.67%) |
Mar 31, 2023 | 133.25 | 134.09 | 132.90 | 133.47 | 1,161,669 | +0.85(+0.64%) |
Mar 30, 2023 | 132.02 | 132.68 | 131.22 | 132.62 | 1,061,853 | +1.86(+1.42%) |
Mar 29, 2023 | 129.81 | 130.90 | 129.32 | 130.76 | 789,905 | +1.62(+1.26%) |
Mar 28, 2023 | 128.32 | 129.76 | 128.18 | 129.13 | 943,131 | +0.81(+0.63%) |
Mar 27, 2023 | 129.57 | 130.93 | 128.18 | 128.33 | 1,767,392 | -0.42(-0.33%) |
Mar 24, 2023 | 125.88 | 129.02 | 125.82 | 128.75 | 1,197,014 | +2.91(+2.31%) |
Mar 23, 2023 | 127.15 | 127.71 | 125.57 | 125.84 | 1,128,481 | -1.48(-1.17%) |
Mar 22, 2023 | 128.36 | 129.02 | 127.25 | 127.33 | 1,103,165 | -1.12(-0.87%) |
Mar 21, 2023 | 130.02 | 130.51 | 127.97 | 128.45 | 1,260,224 | -1.14(-0.88%) |
Mar 20, 2023 | 128.96 | 130.87 | 128.73 | 129.59 | 1,540,131 | +1.02(+0.80%) |
Mar 17, 2023 | 131.47 | 131.47 | 128.30 | 128.56 | 1,919,271 | -2.79(-2.13%) |
Mar 16, 2023 | 130.28 | 132.76 | 130.20 | 131.36 | 2,146,933 | +0.76(+0.58%) |
Mar 15, 2023 | 129.18 | 131.17 | 128.37 | 130.60 | 3,137,317 | +0.76(+0.58%) |
Mar 14, 2023 | 127.35 | 130.32 | 127.23 | 129.84 | 2,625,355 | +3.57(+2.83%) |
Mar 13, 2023 | 124.61 | 127.84 | 124.48 | 126.27 | 1,599,054 | +1.33(+1.06%) |
Mar 10, 2023 | 126.44 | 127.22 | 124.88 | 124.94 | 2,152,142 | -1.25(-0.99%) |
Mar 09, 2023 | 126.55 | 127.85 | 125.75 | 126.19 | 1,738,840 | +0.34(+0.27%) |
Mar 08, 2023 | 125.46 | 126.01 | 124.89 | 125.86 | 1,007,455 | +0.37(+0.30%) |
Mar 07, 2023 | 126.94 | 127.71 | 125.39 | 125.49 | 1,432,101 | -1.80(-1.41%) |
Mar 06, 2023 | 126.86 | 127.89 | 126.28 | 127.28 | 925,910 | +0.48(+0.38%) |
Mar 03, 2023 | 126.90 | 127.38 | 125.52 | 126.80 | 1,281,301 | -0.19(-0.15%) |
Mar 02, 2023 | 126.43 | 127.06 | 126.06 | 126.99 | 1,226,326 | +0.50(+0.40%) |