Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 133.44 | 133.55 | 132.15 | 133.12 | 262,689 | -1.56(-1.16%) |
May 30, 2023 | 136.47 | 136.47 | 134.33 | 134.68 | 236,706 | -2.30(-1.68%) |
May 26, 2023 | 136.08 | 137.33 | 136.00 | 136.98 | 175,621 | +0.47(+0.34%) |
May 25, 2023 | 136.03 | 136.88 | 135.74 | 136.51 | 201,938 | +0.26(+0.19%) |
May 24, 2023 | 137.27 | 137.27 | 136.06 | 136.25 | 228,587 | -0.21(-0.16%) |
May 23, 2023 | 135.48 | 137.22 | 135.44 | 136.46 | 234,425 | -1.60(-1.16%) |
May 22, 2023 | 138.53 | 138.57 | 137.71 | 138.06 | 198,850 | -1.01(-0.72%) |
May 19, 2023 | 138.93 | 139.29 | 138.57 | 139.07 | 182,447 | -0.28(-0.20%) |
May 18, 2023 | 139.60 | 139.61 | 138.51 | 139.36 | 193,241 | +0.48(+0.34%) |
May 17, 2023 | 138.01 | 139.03 | 138.01 | 138.88 | 168,417 | +0.87(+0.63%) |
May 16, 2023 | 138.46 | 138.58 | 137.88 | 138.01 | 169,574 | -1.24(-0.89%) |
May 15, 2023 | 138.75 | 139.26 | 138.15 | 139.25 | 251,762 | -0.85(-0.61%) |
May 12, 2023 | 141.01 | 141.64 | 139.62 | 140.10 | 299,725 | +0.59(+0.42%) |
May 11, 2023 | 138.77 | 139.52 | 138.12 | 139.51 | 278,649 | -0.90(-0.64%) |
May 10, 2023 | 140.75 | 141.04 | 139.85 | 140.41 | 518,168 | +2.68(+1.95%) |
May 09, 2023 | 138.31 | 138.62 | 137.47 | 137.73 | 409,784 | +2.97(+2.21%) |
May 08, 2023 | 134.80 | 135.14 | 134.25 | 134.76 | 191,891 | +0.26(+0.20%) |
May 05, 2023 | 133.20 | 134.88 | 132.73 | 134.50 | 228,971 | +2.57(+1.95%) |
May 04, 2023 | 132.21 | 132.76 | 131.90 | 131.92 | 247,333 | -0.65(-0.49%) |
May 03, 2023 | 132.90 | 133.41 | 132.32 | 132.57 | 271,976 | +0.40(+0.30%) |
May 02, 2023 | 132.31 | 132.42 | 131.28 | 132.17 | 226,742 | -1.50(-1.12%) |
May 01, 2023 | 134.29 | 134.55 | 133.53 | 133.66 | 150,692 | -0.63(-0.47%) |
Apr 28, 2023 | 133.60 | 134.30 | 133.27 | 134.29 | 306,815 | -0.19(-0.14%) |
Apr 27, 2023 | 132.76 | 134.79 | 132.76 | 134.48 | 330,888 | +3.42(+2.61%) |
Apr 26, 2023 | 131.51 | 132.00 | 130.91 | 131.05 | 331,339 | +0.50(+0.38%) |
Apr 25, 2023 | 131.77 | 131.95 | 130.51 | 130.56 | 262,908 | -1.30(-0.99%) |
Apr 24, 2023 | 131.08 | 131.98 | 131.06 | 131.86 | 227,329 | +0.17(+0.13%) |
Apr 21, 2023 | 131.44 | 131.81 | 130.44 | 131.69 | 169,626 | +0.85(+0.65%) |
Apr 20, 2023 | 131.03 | 131.43 | 130.08 | 130.84 | 524,811 | -1.43(-1.08%) |
Apr 19, 2023 | 132.89 | 132.89 | 131.81 | 132.27 | 214,337 | -1.74(-1.30%) |
Apr 18, 2023 | 134.06 | 134.30 | 133.54 | 134.01 | 203,700 | -0.69(-0.52%) |
Apr 17, 2023 | 133.69 | 134.74 | 133.64 | 134.70 | 329,481 | +1.75(+1.32%) |
Apr 14, 2023 | 133.46 | 134.09 | 132.62 | 132.95 | 285,415 | -1.24(-0.93%) |
Apr 13, 2023 | 134.02 | 134.45 | 133.28 | 134.19 | 288,010 | +0.77(+0.58%) |
Apr 12, 2023 | 134.53 | 134.75 | 133.29 | 133.42 | 289,666 | -1.12(-0.84%) |
Apr 11, 2023 | 134.50 | 134.99 | 134.19 | 134.54 | 282,228 | -0.41(-0.30%) |
Apr 10, 2023 | 135.46 | 135.58 | 133.86 | 134.96 | 355,539 | -0.84(-0.62%) |
Apr 06, 2023 | 136.11 | 136.29 | 135.15 | 135.80 | 229,060 | -1.52(-1.10%) |
Apr 05, 2023 | 137.44 | 138.06 | 137.07 | 137.31 | 225,539 | -1.68(-1.21%) |
Apr 04, 2023 | 139.88 | 139.88 | 138.53 | 138.99 | 357,066 | -0.20(-0.14%) |
Apr 03, 2023 | 138.86 | 139.47 | 138.51 | 139.19 | 238,139 | +0.64(+0.46%) |
Mar 31, 2023 | 137.87 | 138.62 | 137.78 | 138.55 | 240,307 | +2.02(+1.48%) |
Mar 30, 2023 | 136.90 | 137.25 | 136.21 | 136.53 | 197,869 | +2.39(+1.78%) |
Mar 29, 2023 | 134.07 | 134.97 | 133.79 | 134.14 | 223,167 | +1.67(+1.26%) |
Mar 28, 2023 | 131.97 | 133.01 | 131.68 | 132.47 | 219,412 | +0.93(+0.71%) |
Mar 27, 2023 | 131.28 | 131.87 | 131.03 | 131.54 | 142,956 | +0.30(+0.23%) |
Mar 24, 2023 | 130.62 | 131.25 | 129.84 | 131.24 | 162,641 | +0.75(+0.57%) |
Mar 23, 2023 | 131.21 | 131.67 | 129.83 | 130.49 | 134,939 | +0.29(+0.22%) |
Mar 22, 2023 | 130.68 | 132.31 | 130.12 | 130.20 | 314,106 | -0.20(-0.15%) |
Mar 21, 2023 | 129.84 | 130.78 | 129.65 | 130.40 | 233,719 | +0.62(+0.48%) |
Mar 20, 2023 | 128.36 | 130.43 | 128.26 | 129.78 | 288,500 | +1.58(+1.24%) |
Mar 17, 2023 | 130.19 | 130.19 | 127.99 | 128.19 | 200,445 | -2.32(-1.78%) |
Mar 16, 2023 | 128.72 | 130.64 | 128.47 | 130.52 | 197,869 | +2.23(+1.74%) |
Mar 15, 2023 | 129.65 | 129.65 | 127.11 | 128.29 | 299,638 | -2.97(-2.26%) |
Mar 14, 2023 | 131.01 | 131.34 | 130.19 | 131.26 | 230,796 | -0.43(-0.33%) |
Mar 13, 2023 | 131.01 | 132.30 | 130.93 | 131.69 | 257,658 | -0.82(-0.62%) |
Mar 10, 2023 | 133.69 | 133.82 | 132.01 | 132.51 | 357,880 | -0.53(-0.40%) |
Mar 09, 2023 | 134.63 | 135.11 | 132.78 | 133.03 | 172,323 | -1.14(-0.85%) |
Mar 08, 2023 | 133.97 | 134.31 | 133.48 | 134.18 | 144,225 | +0.60(+0.45%) |
Mar 07, 2023 | 135.69 | 135.79 | 133.26 | 133.57 | 158,859 | -1.01(-0.75%) |
Mar 06, 2023 | 134.56 | 135.07 | 134.42 | 134.58 | 182,728 | +0.29(+0.21%) |
Mar 03, 2023 | 133.08 | 134.38 | 132.92 | 134.29 | 254,998 | +2.46(+1.86%) |
Mar 02, 2023 | 130.73 | 131.90 | 130.69 | 131.83 | 151,063 | +0.71(+0.54%) |