Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 127.18 | 127.29 | 121.43 | 121.85 | 684,698 | -5.13(-4.04%) |
May 30, 2023 | 126.00 | 128.00 | 126.00 | 126.98 | 297,507 | +0.82(+0.65%) |
May 26, 2023 | 127.73 | 129.45 | 125.88 | 126.16 | 273,135 | -1.91(-1.49%) |
May 25, 2023 | 130.13 | 130.13 | 127.49 | 128.07 | 240,944 | -1.29(-1.00%) |
May 24, 2023 | 130.53 | 130.61 | 127.63 | 129.36 | 206,723 | -1.49(-1.14%) |
May 23, 2023 | 142.24 | 142.24 | 128.66 | 130.85 | 623,390 | -11.61(-8.15%) |
May 22, 2023 | 139.99 | 142.89 | 139.99 | 142.46 | 386,599 | +2.58(+1.84%) |
May 19, 2023 | 141.96 | 141.96 | 139.06 | 139.88 | 190,380 | -0.99(-0.70%) |
May 18, 2023 | 140.00 | 140.99 | 139.43 | 140.87 | 249,174 | +0.86(+0.61%) |
May 17, 2023 | 140.66 | 141.16 | 139.75 | 140.01 | 194,856 | +0.01(+0.01%) |
May 16, 2023 | 140.00 | 141.02 | 139.69 | 140.00 | 209,331 | -1.02(-0.72%) |
May 15, 2023 | 133.40 | 143.43 | 132.05 | 141.02 | 909,246 | +9.17(+6.95%) |
May 12, 2023 | 133.59 | 134.04 | 129.90 | 131.85 | 179,971 | -1.64(-1.23%) |
May 11, 2023 | 133.81 | 134.08 | 132.41 | 133.49 | 162,794 | -1.17(-0.87%) |
May 10, 2023 | 135.15 | 135.46 | 133.46 | 134.66 | 287,523 | -0.32(-0.24%) |
May 09, 2023 | 134.25 | 135.69 | 133.55 | 134.98 | 403,803 | +0.46(+0.34%) |
May 08, 2023 | 135.33 | 135.92 | 133.91 | 134.52 | 97,299 | -0.95(-0.70%) |
May 05, 2023 | 134.22 | 135.95 | 134.22 | 135.47 | 90,831 | +1.67(+1.25%) |
May 04, 2023 | 135.70 | 136.38 | 132.34 | 133.80 | 104,820 | -2.77(-2.03%) |
May 03, 2023 | 135.02 | 137.27 | 135.02 | 136.57 | 119,449 | +1.02(+0.75%) |
May 02, 2023 | 135.80 | 136.36 | 134.63 | 135.55 | 103,728 | -0.96(-0.70%) |
May 01, 2023 | 134.56 | 137.76 | 134.41 | 136.51 | 102,275 | +2.28(+1.70%) |
Apr 28, 2023 | 134.08 | 135.13 | 133.96 | 134.23 | 193,192 | -0.60(-0.45%) |
Apr 27, 2023 | 131.40 | 135.08 | 131.40 | 134.83 | 114,246 | +3.53(+2.69%) |
Apr 26, 2023 | 133.21 | 133.65 | 130.98 | 131.30 | 119,206 | -2.35(-1.76%) |
Apr 25, 2023 | 135.71 | 135.71 | 133.30 | 133.65 | 81,736 | -2.21(-1.63%) |
Apr 24, 2023 | 135.93 | 136.72 | 134.91 | 135.86 | 85,719 | -0.87(-0.64%) |
Apr 21, 2023 | 136.91 | 136.91 | 135.48 | 136.73 | 124,501 | +0.65(+0.48%) |
Apr 20, 2023 | 135.00 | 136.39 | 134.35 | 136.08 | 119,099 | +1.08(+0.80%) |
Apr 19, 2023 | 135.48 | 136.48 | 134.31 | 135.00 | 101,736 | -0.84(-0.62%) |
Apr 18, 2023 | 134.13 | 136.32 | 134.13 | 135.84 | 162,687 | +1.87(+1.40%) |
Apr 17, 2023 | 134.09 | 134.51 | 133.07 | 133.97 | 134,602 | +0.43(+0.32%) |
Apr 14, 2023 | 134.09 | 134.40 | 132.96 | 133.54 | 72,291 | -1.00(-0.74%) |
Apr 13, 2023 | 133.83 | 134.80 | 133.06 | 134.54 | 79,608 | +0.61(+0.46%) |
Apr 12, 2023 | 134.36 | 135.05 | 133.34 | 133.93 | 79,446 | +0.04(+0.03%) |
Apr 11, 2023 | 134.14 | 134.36 | 133.48 | 133.89 | 98,495 | +0.49(+0.37%) |
Apr 10, 2023 | 131.07 | 133.40 | 131.07 | 133.40 | 49,139 | +1.36(+1.03%) |
Apr 06, 2023 | 131.47 | 132.74 | 131.37 | 132.04 | 104,335 | +0.13(+0.10%) |
Apr 05, 2023 | 134.04 | 134.27 | 131.62 | 131.91 | 124,952 | -2.23(-1.66%) |
Apr 04, 2023 | 136.00 | 137.28 | 133.69 | 134.14 | 103,350 | -2.23(-1.64%) |
Apr 03, 2023 | 135.46 | 136.50 | 134.81 | 136.37 | 189,098 | +0.47(+0.35%) |
Mar 31, 2023 | 135.92 | 136.38 | 134.90 | 135.90 | 153,547 | +0.67(+0.50%) |
Mar 30, 2023 | 134.87 | 135.41 | 134.33 | 135.23 | 85,509 | +0.62(+0.46%) |
Mar 29, 2023 | 134.32 | 135.06 | 133.97 | 134.61 | 100,343 | +0.85(+0.64%) |
Mar 28, 2023 | 133.22 | 134.71 | 133.02 | 133.76 | 110,610 | +0.10(+0.07%) |
Mar 27, 2023 | 133.26 | 134.06 | 132.58 | 133.66 | 144,473 | +1.77(+1.34%) |
Mar 24, 2023 | 129.82 | 132.09 | 128.85 | 131.89 | 110,573 | +0.99(+0.76%) |
Mar 23, 2023 | 132.50 | 133.06 | 129.71 | 130.90 | 114,111 | -1.24(-0.94%) |
Mar 22, 2023 | 132.78 | 134.49 | 131.94 | 132.14 | 182,418 | -0.76(-0.57%) |
Mar 21, 2023 | 132.40 | 133.91 | 132.40 | 132.90 | 168,446 | +1.88(+1.43%) |
Mar 20, 2023 | 130.33 | 132.03 | 129.65 | 131.02 | 156,623 | +1.23(+0.95%) |
Mar 17, 2023 | 132.79 | 132.79 | 129.00 | 129.79 | 365,518 | -3.54(-2.66%) |
Mar 16, 2023 | 128.47 | 133.64 | 127.84 | 133.33 | 156,550 | +3.79(+2.93%) |
Mar 15, 2023 | 131.57 | 131.88 | 127.88 | 129.54 | 181,398 | -3.95(-2.96%) |
Mar 14, 2023 | 132.44 | 135.06 | 132.31 | 133.49 | 187,557 | +2.44(+1.86%) |
Mar 13, 2023 | 130.77 | 131.65 | 129.75 | 131.05 | 143,667 | -1.44(-1.09%) |
Mar 10, 2023 | 135.27 | 135.38 | 131.54 | 132.49 | 182,024 | -3.59(-2.64%) |
Mar 09, 2023 | 136.73 | 137.61 | 135.73 | 136.08 | 147,383 | +0.06(+0.04%) |
Mar 08, 2023 | 136.23 | 136.53 | 134.93 | 136.02 | 166,406 | +0.27(+0.20%) |
Mar 07, 2023 | 137.69 | 137.89 | 135.60 | 135.75 | 186,048 | -1.86(-1.35%) |
Mar 06, 2023 | 137.62 | 138.54 | 136.61 | 137.61 | 228,716 | +0.21(+0.15%) |
Mar 03, 2023 | 138.19 | 138.79 | 137.08 | 137.40 | 262,951 | -0.46(-0.33%) |
Mar 02, 2023 | 134.94 | 138.31 | 134.08 | 137.86 | 205,758 | +2.71(+2.01%) |