Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 125.50 | 125.50 | 121.79 | 122.38 | 239,004 | -2.64(-2.11%) |
May 30, 2023 | 125.09 | 126.42 | 123.94 | 125.02 | 89,170 | -0.08(-0.06%) |
May 26, 2023 | 126.66 | 127.83 | 124.96 | 125.10 | 94,548 | -1.29(-1.02%) |
May 25, 2023 | 127.30 | 127.97 | 124.99 | 126.38 | 128,078 | -1.20(-0.94%) |
May 24, 2023 | 127.70 | 128.23 | 126.74 | 127.58 | 119,062 | -0.61(-0.48%) |
May 23, 2023 | 129.65 | 130.41 | 127.19 | 128.19 | 103,945 | -1.45(-1.12%) |
May 22, 2023 | 131.35 | 131.35 | 128.85 | 129.65 | 87,617 | -1.14(-0.87%) |
May 19, 2023 | 130.78 | 131.50 | 129.47 | 130.79 | 84,581 | +1.00(+0.77%) |
May 18, 2023 | 131.22 | 132.21 | 129.59 | 129.78 | 151,352 | -1.56(-1.19%) |
May 17, 2023 | 132.64 | 134.22 | 130.41 | 131.34 | 128,516 | -1.09(-0.82%) |
May 16, 2023 | 131.89 | 134.52 | 130.20 | 132.43 | 107,287 | -0.25(-0.19%) |
May 15, 2023 | 134.36 | 135.67 | 131.90 | 132.69 | 126,717 | -0.70(-0.53%) |
May 12, 2023 | 132.55 | 134.91 | 132.13 | 133.39 | 100,861 | +0.96(+0.73%) |
May 11, 2023 | 131.70 | 133.33 | 130.96 | 132.42 | 207,830 | +0.65(+0.50%) |
May 10, 2023 | 131.63 | 132.30 | 128.74 | 131.77 | 221,451 | +0.88(+0.67%) |
May 09, 2023 | 147.86 | 147.98 | 126.87 | 130.89 | 433,842 | -17.93(-12.05%) |
May 08, 2023 | 148.74 | 149.63 | 146.73 | 148.82 | 109,348 | +0.08(+0.05%) |
May 05, 2023 | 145.30 | 150.27 | 143.66 | 148.74 | 142,536 | +3.83(+2.64%) |
May 04, 2023 | 147.31 | 147.31 | 143.67 | 144.91 | 93,038 | -2.97(-2.01%) |
May 03, 2023 | 147.13 | 149.70 | 145.67 | 147.89 | 159,028 | -0.73(-0.49%) |
May 02, 2023 | 147.10 | 149.15 | 145.76 | 148.62 | 151,979 | +0.95(+0.64%) |
May 01, 2023 | 148.46 | 150.44 | 147.12 | 147.67 | 113,510 | -0.22(-0.15%) |
Apr 28, 2023 | 150.27 | 151.58 | 147.72 | 147.90 | 109,269 | -2.42(-1.61%) |
Apr 27, 2023 | 148.93 | 154.07 | 148.04 | 150.31 | 113,709 | +1.56(+1.05%) |
Apr 26, 2023 | 149.20 | 151.62 | 147.87 | 148.75 | 89,998 | -1.24(-0.82%) |
Apr 25, 2023 | 152.14 | 152.53 | 149.20 | 149.99 | 111,464 | -2.54(-1.67%) |
Apr 24, 2023 | 154.22 | 154.68 | 151.44 | 152.53 | 104,879 | -0.74(-0.48%) |
Apr 21, 2023 | 154.42 | 156.18 | 152.43 | 153.27 | 175,705 | -0.27(-0.18%) |
Apr 20, 2023 | 148.93 | 157.03 | 148.93 | 153.55 | 282,273 | +5.88(+3.98%) |
Apr 19, 2023 | 145.70 | 147.72 | 144.52 | 147.67 | 144,194 | +2.08(+1.43%) |
Apr 18, 2023 | 145.87 | 147.56 | 144.99 | 145.59 | 111,917 | -0.41(-0.28%) |
Apr 17, 2023 | 143.30 | 146.86 | 143.12 | 146.00 | 163,506 | +2.74(+1.91%) |
Apr 14, 2023 | 142.23 | 145.00 | 141.58 | 143.26 | 120,110 | +0.70(+0.49%) |
Apr 13, 2023 | 142.39 | 144.38 | 142.39 | 142.56 | 128,238 | +1.29(+0.91%) |
Apr 12, 2023 | 137.77 | 141.81 | 137.60 | 141.27 | 137,722 | +4.66(+3.41%) |
Apr 11, 2023 | 136.02 | 138.00 | 135.83 | 136.61 | 102,935 | +1.15(+0.85%) |
Apr 10, 2023 | 134.46 | 136.58 | 133.49 | 135.46 | 204,198 | +0.59(+0.44%) |
Apr 06, 2023 | 135.44 | 136.41 | 133.84 | 134.87 | 106,442 | -0.48(-0.35%) |
Apr 05, 2023 | 141.17 | 141.47 | 134.44 | 135.35 | 175,020 | -6.02(-4.26%) |
Apr 04, 2023 | 142.30 | 142.30 | 139.99 | 141.37 | 91,807 | -1.30(-0.91%) |
Apr 03, 2023 | 139.11 | 143.11 | 138.54 | 142.66 | 144,685 | +4.07(+2.94%) |
Mar 31, 2023 | 139.08 | 140.20 | 137.58 | 138.59 | 219,420 | +0.16(+0.12%) |
Mar 30, 2023 | 138.94 | 139.51 | 138.20 | 138.43 | 94,111 | -0.52(-0.37%) |
Mar 29, 2023 | 140.87 | 141.28 | 138.48 | 138.94 | 91,626 | -1.24(-0.88%) |
Mar 28, 2023 | 136.93 | 140.55 | 136.93 | 140.18 | 140,916 | +2.87(+2.09%) |
Mar 27, 2023 | 137.29 | 137.77 | 135.37 | 137.31 | 118,581 | +1.18(+0.87%) |
Mar 24, 2023 | 134.40 | 137.85 | 133.88 | 136.13 | 145,854 | +0.68(+0.50%) |
Mar 23, 2023 | 136.65 | 138.37 | 134.90 | 135.45 | 141,907 | +0.59(+0.43%) |
Mar 22, 2023 | 137.51 | 139.83 | 134.53 | 134.87 | 141,385 | -2.05(-1.50%) |
Mar 21, 2023 | 137.54 | 139.29 | 135.25 | 136.91 | 176,816 | +1.25(+0.92%) |
Mar 20, 2023 | 134.25 | 137.07 | 134.25 | 135.67 | 114,057 | +2.24(+1.68%) |
Mar 17, 2023 | 136.50 | 137.56 | 133.05 | 133.43 | 293,806 | -4.67(-3.38%) |
Mar 16, 2023 | 135.04 | 138.09 | 133.61 | 138.09 | 155,035 | +1.92(+1.41%) |
Mar 15, 2023 | 130.43 | 136.41 | 129.15 | 136.17 | 195,309 | +3.04(+2.28%) |
Mar 14, 2023 | 132.57 | 133.32 | 129.70 | 133.13 | 254,282 | +3.48(+2.69%) |
Mar 13, 2023 | 127.83 | 132.85 | 127.83 | 129.65 | 184,740 | -0.04(-0.03%) |
Mar 10, 2023 | 129.28 | 130.25 | 126.08 | 129.69 | 217,891 | -0.07(-0.05%) |
Mar 09, 2023 | 132.29 | 132.29 | 129.36 | 129.76 | 181,447 | -2.06(-1.56%) |
Mar 08, 2023 | 133.56 | 133.56 | 130.23 | 131.81 | 124,267 | -1.73(-1.29%) |
Mar 07, 2023 | 135.89 | 136.47 | 132.95 | 133.54 | 214,516 | -0.67(-0.50%) |
Mar 06, 2023 | 134.97 | 135.75 | 131.12 | 134.21 | 211,504 | -1.57(-1.16%) |
Mar 03, 2023 | 135.34 | 136.60 | 130.84 | 135.78 | 244,178 | +1.21(+0.90%) |
Mar 02, 2023 | 127.06 | 134.57 | 127.06 | 134.57 | 199,940 | +7.20(+5.65%) |