Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 131.15 | 135.12 | 131.15 | 135.12 | 134,269 | -3.64(-2.62%) |
May 30, 2023 | 138.57 | 141.61 | 135.10 | 138.76 | 14,145 | -7.28(-4.98%) |
May 26, 2023 | 144.04 | 146.30 | 143.78 | 146.04 | 6,861 | +3.69(+2.59%) |
May 25, 2023 | 144.51 | 144.52 | 142.35 | 142.35 | 9,432 | -6.46(-4.34%) |
May 24, 2023 | 150.63 | 150.63 | 148.43 | 148.81 | 2,818 | -3.38(-2.22%) |
May 23, 2023 | 152.00 | 156.73 | 152.00 | 152.19 | 2,810 | -7.29(-4.57%) |
May 22, 2023 | 161.87 | 161.87 | 156.40 | 159.48 | 5,193 | +6.16(+4.02%) |
May 19, 2023 | 155.28 | 155.28 | 152.92 | 153.32 | 4,687 | +0.82(+0.54%) |
May 18, 2023 | 153.24 | 154.57 | 151.61 | 152.50 | 5,653 | -3.66(-2.34%) |
May 17, 2023 | 156.86 | 156.91 | 154.87 | 156.16 | 1,632 | -3.66(-2.29%) |
May 16, 2023 | 162.50 | 162.50 | 159.38 | 159.82 | 1,079 | -6.52(-3.92%) |
May 15, 2023 | 164.68 | 167.25 | 161.10 | 166.34 | 7,171 | +6.15(+3.84%) |
May 12, 2023 | 160.92 | 162.68 | 159.87 | 160.19 | 2,586 | -2.48(-1.52%) |
May 11, 2023 | 159.48 | 163.35 | 159.48 | 162.67 | 4,070 | -0.36(-0.22%) |
May 10, 2023 | 163.19 | 163.78 | 161.91 | 163.03 | 1,705 | -5.31(-3.15%) |
May 09, 2023 | 167.66 | 168.33 | 167.41 | 168.33 | 1,393 | -5.62(-3.23%) |
May 08, 2023 | 175.00 | 175.83 | 173.35 | 173.95 | 3,763 | -3.92(-2.21%) |
May 05, 2023 | 177.02 | 180.06 | 174.48 | 177.88 | 2,325 | +3.66(+2.10%) |
May 04, 2023 | 172.41 | 176.15 | 172.41 | 174.22 | 3,541 | +2.72(+1.59%) |
May 03, 2023 | 169.95 | 175.88 | 169.95 | 171.50 | 17,350 | +0.30(+0.18%) |
May 02, 2023 | 173.18 | 173.18 | 169.77 | 171.20 | 2,977 | -7.48(-4.19%) |
May 01, 2023 | 179.90 | 180.20 | 177.35 | 178.68 | 3,101 | +0.12(+0.07%) |
Apr 28, 2023 | 181.72 | 181.72 | 178.09 | 178.56 | 1,852 | -0.60(-0.34%) |
Apr 27, 2023 | 177.37 | 180.00 | 177.19 | 179.16 | 2,762 | +1.04(+0.58%) |
Apr 26, 2023 | 176.86 | 180.31 | 176.86 | 178.12 | 2,209 | +3.73(+2.14%) |
Apr 25, 2023 | 173.34 | 175.99 | 173.21 | 174.39 | 1,356 | -4.74(-2.65%) |
Apr 24, 2023 | 179.78 | 182.35 | 178.83 | 179.13 | 9,105 | -8.18(-4.37%) |
Apr 21, 2023 | 186.97 | 187.87 | 186.15 | 187.31 | 2,096 | +5.81(+3.20%) |
Apr 20, 2023 | 181.27 | 184.23 | 180.68 | 181.50 | 4,877 | -0.84(-0.46%) |
Apr 19, 2023 | 185.70 | 185.70 | 180.90 | 182.34 | 3,093 | -3.64(-1.96%) |
Apr 18, 2023 | 189.35 | 189.35 | 185.35 | 185.98 | 2,753 | -0.36(-0.19%) |
Apr 17, 2023 | 188.06 | 188.19 | 186.07 | 186.34 | 7,174 | -1.86(-0.99%) |
Apr 14, 2023 | 190.13 | 190.20 | 187.71 | 188.20 | 2,436 | -1.51(-0.80%) |
Apr 13, 2023 | 193.14 | 193.14 | 189.42 | 189.71 | 7,124 | +7.99(+4.40%) |
Apr 12, 2023 | 182.96 | 185.88 | 180.97 | 181.72 | 4,050 | -5.31(-2.84%) |
Apr 11, 2023 | 180.25 | 188.24 | 180.25 | 187.03 | 1,625 | +1.28(+0.69%) |
Apr 10, 2023 | 187.36 | 188.04 | 185.31 | 185.75 | 7,581 | -2.36(-1.25%) |
Apr 06, 2023 | 184.16 | 188.77 | 184.16 | 188.11 | 2,481 | +4.59(+2.50%) |
Apr 05, 2023 | 182.83 | 185.15 | 181.94 | 183.52 | 1,260 | -2.17(-1.17%) |
Apr 04, 2023 | 184.93 | 186.44 | 184.58 | 185.69 | 2,592 | -7.96(-4.11%) |
Apr 03, 2023 | 191.20 | 194.44 | 191.20 | 193.66 | 3,679 | -1.91(-0.98%) |
Mar 31, 2023 | 193.91 | 197.97 | 193.91 | 195.57 | 2,674 | +0.90(+0.46%) |
Mar 30, 2023 | 197.86 | 197.86 | 193.55 | 194.67 | 2,984 | +0.62(+0.32%) |
Mar 29, 2023 | 196.55 | 196.55 | 192.75 | 194.04 | 4,466 | +3.25(+1.70%) |
Mar 28, 2023 | 187.94 | 192.16 | 187.94 | 190.79 | 5,500 | +4.29(+2.30%) |
Mar 27, 2023 | 185.05 | 187.62 | 185.05 | 186.50 | 3,189 | -3.95(-2.07%) |
Mar 24, 2023 | 188.89 | 196.92 | 188.89 | 190.45 | 1,809 | -2.22(-1.15%) |
Mar 23, 2023 | 194.07 | 196.42 | 192.54 | 192.67 | 16,048 | -1.00(-0.51%) |
Mar 22, 2023 | 191.64 | 195.22 | 191.64 | 193.66 | 20,184 | +5.23(+2.78%) |
Mar 21, 2023 | 186.03 | 189.62 | 186.03 | 188.43 | 2,211 | +10.09(+5.66%) |
Mar 20, 2023 | 176.40 | 179.57 | 176.40 | 178.34 | 4,695 | -2.31(-1.28%) |
Mar 17, 2023 | 179.09 | 188.14 | 179.09 | 180.65 | 14,933 | -25.91(-12.54%) |
Mar 16, 2023 | 199.72 | 207.75 | 199.72 | 206.56 | 12,993 | +4.93(+2.45%) |
Mar 15, 2023 | 201.56 | 202.36 | 199.47 | 201.63 | 2,763 | -7.98(-3.81%) |
Mar 14, 2023 | 209.08 | 211.09 | 208.67 | 209.61 | 5,360 | +2.97(+1.44%) |
Mar 13, 2023 | 205.44 | 208.72 | 202.96 | 206.64 | 2,641 | +3.07(+1.51%) |
Mar 10, 2023 | 200.57 | 205.65 | 200.57 | 203.57 | 6,162 | -0.62(-0.30%) |
Mar 09, 2023 | 205.42 | 208.14 | 203.29 | 204.19 | 4,385 | -6.22(-2.96%) |
Mar 08, 2023 | 212.00 | 212.00 | 209.17 | 210.41 | 5,261 | -0.74(-0.35%) |
Mar 07, 2023 | 215.00 | 215.00 | 210.82 | 211.15 | 4,794 | -7.45(-3.41%) |
Mar 06, 2023 | 219.94 | 221.09 | 218.44 | 218.60 | 2,478 | -5.38(-2.40%) |
Mar 03, 2023 | 220.17 | 223.99 | 220.17 | 223.98 | 1,832 | -6.31(-2.74%) |
Mar 02, 2023 | 227.17 | 230.78 | 227.17 | 230.29 | 1,904 | +5.34(+2.37%) |