Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 127.51 | 127.51 | 127.51 | 127.51 | 1,205 | -2.88(-2.21%) |
May 30, 2023 | 133.40 | 133.40 | 130.38 | 130.38 | 3,439 | -2.17(-1.64%) |
May 26, 2023 | 131.79 | 132.56 | 130.54 | 132.56 | 884 | +0.76(+0.58%) |
May 25, 2023 | 131.64 | 131.80 | 130.35 | 131.80 | 2,383 | +0.95(+0.73%) |
May 24, 2023 | 131.12 | 134.66 | 130.85 | 130.85 | 2,315 | -1.62(-1.22%) |
May 23, 2023 | 134.29 | 134.68 | 132.12 | 132.46 | 5,614 | -1.83(-1.36%) |
May 22, 2023 | 135.29 | 137.31 | 134.29 | 134.29 | 7,294 | -1.83(-1.34%) |
May 19, 2023 | 135.87 | 139.39 | 135.87 | 136.12 | 5,893 | +2.07(+1.54%) |
May 18, 2023 | 136.59 | 136.59 | 134.05 | 134.05 | 2,604 | -2.21(-1.62%) |
May 17, 2023 | 136.26 | 136.26 | 136.26 | 136.26 | 970 | +1.49(+1.11%) |
May 16, 2023 | 134.77 | 134.77 | 134.77 | 134.77 | 870 | -2.45(-1.79%) |
May 15, 2023 | 138.68 | 138.68 | 137.22 | 137.22 | 926 | -0.71(-0.52%) |
May 12, 2023 | 137.94 | 137.94 | 137.94 | 137.94 | 804 | +1.15(+0.84%) |
May 11, 2023 | 137.34 | 137.34 | 136.24 | 136.79 | 1,170 | -1.58(-1.14%) |
May 10, 2023 | 138.37 | 138.37 | 138.37 | 138.37 | 1,061 | +2.43(+1.78%) |
May 09, 2023 | 138.38 | 138.38 | 135.94 | 135.94 | 1,499 | -2.34(-1.69%) |
May 08, 2023 | 137.90 | 138.72 | 135.48 | 138.28 | 2,676 | -2.16(-1.54%) |
May 05, 2023 | 136.59 | 140.45 | 136.59 | 140.45 | 3,403 | +1.25(+0.90%) |
May 04, 2023 | 139.14 | 140.55 | 138.04 | 139.20 | 4,991 | +0.29(+0.21%) |
May 03, 2023 | 141.41 | 144.29 | 138.91 | 138.91 | 3,111 | -1.55(-1.10%) |
May 02, 2023 | 141.41 | 141.41 | 140.46 | 140.46 | 984 | -0.23(-0.16%) |
May 01, 2023 | 140.69 | 140.69 | 140.69 | 140.69 | 690 | -2.43(-1.70%) |
Apr 28, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 965 | -0.17(-0.12%) |
Apr 27, 2023 | 140.93 | 143.29 | 139.51 | 143.29 | 3,653 | +1.89(+1.33%) |
Apr 26, 2023 | 141.41 | 141.41 | 141.41 | 141.41 | 973 | -0.16(-0.12%) |
Apr 25, 2023 | 141.41 | 141.57 | 141.41 | 141.57 | 766 | +0.41(+0.29%) |
Apr 24, 2023 | 141.37 | 141.37 | 141.16 | 141.16 | 1,873 | +0.10(+0.07%) |
Apr 21, 2023 | 140.21 | 142.37 | 140.21 | 141.06 | 1,449 | -0.70(-0.50%) |
Apr 20, 2023 | 141.41 | 141.76 | 139.48 | 141.76 | 5,356 | +0.15(+0.11%) |
Apr 19, 2023 | 141.41 | 141.61 | 141.41 | 141.61 | 1,254 | +0.06(+0.04%) |
Apr 18, 2023 | 143.33 | 143.33 | 141.55 | 141.55 | 1,641 | -1.01(-0.71%) |
Apr 17, 2023 | 144.29 | 144.29 | 142.56 | 142.56 | 1,182 | -1.06(-0.74%) |
Apr 14, 2023 | 143.33 | 143.62 | 143.33 | 143.62 | 961 | +0.50(+0.35%) |
Apr 13, 2023 | 143.12 | 143.12 | 143.12 | 143.12 | 943 | +0.94(+0.66%) |
Apr 12, 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 820 | +0.58(+0.41%) |
Apr 11, 2023 | 141.41 | 141.60 | 141.41 | 141.60 | 2,094 | -0.05(-0.03%) |
Apr 10, 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 2,009 | -1.54(-1.07%) |
Apr 06, 2023 | 143.19 | 143.19 | 143.19 | 143.19 | 753 | -1.87(-1.29%) |
Apr 05, 2023 | 145.05 | 145.05 | 145.05 | 145.05 | 1,200 | -0.20(-0.14%) |
Apr 04, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 970 | -3.75(-2.52%) |
Apr 03, 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 800 | +3.75(+2.58%) |
Mar 31, 2023 | 145.26 | 145.26 | 145.26 | 145.26 | 1,263 | -0.62(-0.42%) |
Mar 30, 2023 | 146.49 | 146.49 | 145.87 | 145.87 | 666 | +0.62(+0.42%) |
Mar 29, 2023 | 139.94 | 145.28 | 139.94 | 145.26 | 5,340 | +2.99(+2.10%) |
Mar 28, 2023 | 143.59 | 143.59 | 142.26 | 142.26 | 1,847 | -0.27(-0.19%) |
Mar 27, 2023 | 142.33 | 142.53 | 142.07 | 142.53 | 2,544 | +1.38(+0.97%) |
Mar 24, 2023 | 138.63 | 141.16 | 138.62 | 141.16 | 4,812 | -0.70(-0.49%) |
Mar 23, 2023 | 143.45 | 143.45 | 140.78 | 141.86 | 2,322 | +0.47(+0.33%) |
Mar 22, 2023 | 144.28 | 144.29 | 141.39 | 141.39 | 1,488 | -3.66(-2.53%) |
Mar 21, 2023 | 143.87 | 145.05 | 142.95 | 145.05 | 2,520 | +7.21(+5.23%) |
Mar 20, 2023 | 137.00 | 140.25 | 137.00 | 137.85 | 5,435 | +3.62(+2.69%) |
Mar 17, 2023 | 140.54 | 140.54 | 134.23 | 134.23 | 7,312 | -7.66(-5.40%) |
Mar 16, 2023 | 138.61 | 147.47 | 135.74 | 141.89 | 7,934 | +0.65(+0.46%) |
Mar 15, 2023 | 140.41 | 141.24 | 140.41 | 141.24 | 1,718 | +0.18(+0.13%) |
Mar 14, 2023 | 141.06 | 141.06 | 141.06 | 141.06 | 1,604 | +2.58(+1.86%) |
Mar 13, 2023 | 139.03 | 139.03 | 138.48 | 138.48 | 2,486 | +0.42(+0.31%) |
Mar 10, 2023 | 139.03 | 139.03 | 132.55 | 138.06 | 2,041 | -1.06(-0.76%) |
Mar 09, 2023 | 139.06 | 139.12 | 139.06 | 139.12 | 1,485 | -2.71(-1.91%) |
Mar 08, 2023 | 143.02 | 143.02 | 141.84 | 141.84 | 1,728 | +0.89(+0.63%) |
Mar 07, 2023 | 144.77 | 148.61 | 140.94 | 140.94 | 4,044 | -3.07(-2.13%) |
Mar 06, 2023 | 152.03 | 152.03 | 144.01 | 144.01 | 14,989 | -6.19(-4.12%) |
Mar 03, 2023 | 151.18 | 153.36 | 150.21 | 150.21 | 3,354 | -2.80(-1.83%) |
Mar 02, 2023 | 151.73 | 153.00 | 151.73 | 153.00 | 1,457 | +1.99(+1.32%) |