Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 131.71 | 131.71 | 128.18 | 128.81 | 2,411,367 | -3.00(-2.28%) |
May 30, 2023 | 131.38 | 132.21 | 129.46 | 131.81 | 1,124,008 | +0.61(+0.46%) |
May 26, 2023 | 131.26 | 131.91 | 130.45 | 131.20 | 1,090,819 | +0.68(+0.52%) |
May 25, 2023 | 131.20 | 131.42 | 129.27 | 130.52 | 2,039,065 | -0.36(-0.28%) |
May 24, 2023 | 132.58 | 133.28 | 129.95 | 130.88 | 2,515,994 | -3.40(-2.53%) |
May 23, 2023 | 136.83 | 137.41 | 134.23 | 134.29 | 1,098,481 | -3.73(-2.70%) |
May 22, 2023 | 139.38 | 140.49 | 137.95 | 138.02 | 1,037,591 | -1.69(-1.21%) |
May 19, 2023 | 140.67 | 140.67 | 138.80 | 139.71 | 775,383 | -0.17(-0.12%) |
May 18, 2023 | 139.82 | 140.51 | 138.57 | 139.87 | 1,241,155 | +0.16(+0.11%) |
May 17, 2023 | 137.36 | 140.12 | 136.95 | 139.72 | 1,235,569 | +3.02(+2.21%) |
May 16, 2023 | 136.88 | 137.53 | 136.19 | 136.69 | 1,271,756 | -1.27(-0.92%) |
May 15, 2023 | 136.13 | 138.12 | 135.69 | 137.97 | 1,450,607 | +2.48(+1.83%) |
May 12, 2023 | 135.56 | 136.09 | 133.71 | 135.49 | 888,208 | +0.84(+0.63%) |
May 11, 2023 | 133.39 | 134.79 | 132.39 | 134.64 | 964,247 | +0.37(+0.28%) |
May 10, 2023 | 136.47 | 137.01 | 132.86 | 134.27 | 1,039,450 | -0.27(-0.20%) |
May 09, 2023 | 134.80 | 135.14 | 133.79 | 134.54 | 1,328,983 | -0.90(-0.67%) |
May 08, 2023 | 134.97 | 136.01 | 134.25 | 135.45 | 1,288,670 | +0.63(+0.47%) |
May 05, 2023 | 133.44 | 135.20 | 133.40 | 134.81 | 1,011,048 | +2.47(+1.87%) |
May 04, 2023 | 135.08 | 135.08 | 131.53 | 132.34 | 1,053,816 | -2.77(-2.05%) |
May 03, 2023 | 137.07 | 138.08 | 134.97 | 135.12 | 1,056,495 | -1.23(-0.90%) |
May 02, 2023 | 135.82 | 136.69 | 133.97 | 136.34 | 1,294,734 | -0.16(-0.12%) |
May 01, 2023 | 136.88 | 138.27 | 136.34 | 136.50 | 970,747 | -0.49(-0.36%) |
Apr 28, 2023 | 135.82 | 138.07 | 135.82 | 136.99 | 1,565,782 | +1.30(+0.96%) |
Apr 27, 2023 | 135.53 | 135.74 | 133.32 | 135.69 | 1,736,438 | +1.26(+0.94%) |
Apr 26, 2023 | 136.14 | 137.18 | 133.70 | 134.43 | 2,013,490 | -2.72(-1.99%) |
Apr 25, 2023 | 138.85 | 139.53 | 136.50 | 137.16 | 1,511,059 | -2.47(-1.77%) |
Apr 24, 2023 | 141.61 | 142.12 | 138.59 | 139.63 | 1,809,920 | +0.96(+0.69%) |
Apr 21, 2023 | 141.48 | 141.76 | 137.90 | 138.67 | 2,812,551 | +0.52(+0.37%) |
Apr 20, 2023 | 136.21 | 138.27 | 135.85 | 138.15 | 2,124,572 | +0.88(+0.64%) |
Apr 19, 2023 | 138.34 | 139.06 | 136.63 | 137.27 | 1,581,526 | -1.04(-0.75%) |
Apr 18, 2023 | 138.37 | 139.14 | 137.43 | 138.31 | 1,225,705 | +0.66(+0.48%) |
Apr 17, 2023 | 135.71 | 137.72 | 135.14 | 137.64 | 1,001,770 | +2.45(+1.81%) |
Apr 14, 2023 | 135.80 | 136.81 | 134.29 | 135.19 | 1,049,171 | -0.85(-0.62%) |
Apr 13, 2023 | 135.72 | 136.21 | 134.58 | 136.04 | 1,806,446 | +1.25(+0.93%) |
Apr 12, 2023 | 137.38 | 138.06 | 134.57 | 134.79 | 1,337,509 | -1.26(-0.93%) |
Apr 11, 2023 | 135.94 | 137.97 | 135.45 | 136.05 | 1,221,100 | +0.94(+0.69%) |
Apr 10, 2023 | 134.49 | 136.00 | 133.96 | 135.12 | 957,567 | +0.26(+0.20%) |
Apr 06, 2023 | 133.94 | 135.21 | 133.78 | 134.85 | 1,496,573 | -0.86(-0.63%) |
Apr 05, 2023 | 134.06 | 135.98 | 134.00 | 135.71 | 1,863,110 | +0.62(+0.46%) |
Apr 04, 2023 | 136.71 | 136.91 | 134.75 | 135.09 | 2,012,936 | -1.68(-1.23%) |
Apr 03, 2023 | 134.90 | 136.95 | 134.06 | 136.78 | 3,789,367 | +6.31(+4.84%) |
Mar 31, 2023 | 127.51 | 130.64 | 127.02 | 130.47 | 1,533,541 | +3.66(+2.89%) |
Mar 30, 2023 | 126.33 | 127.95 | 125.80 | 126.80 | 1,010,848 | +1.55(+1.24%) |
Mar 29, 2023 | 125.17 | 125.87 | 124.71 | 125.25 | 877,137 | +1.97(+1.60%) |
Mar 28, 2023 | 123.17 | 123.76 | 122.12 | 123.28 | 1,099,469 | +0.22(+0.17%) |
Mar 27, 2023 | 124.15 | 124.15 | 122.34 | 123.06 | 1,170,204 | +0.55(+0.45%) |
Mar 24, 2023 | 119.91 | 122.56 | 118.08 | 122.52 | 1,275,671 | +1.89(+1.56%) |
Mar 23, 2023 | 120.89 | 122.70 | 119.49 | 120.63 | 962,743 | -0.10(-0.08%) |
Mar 22, 2023 | 123.28 | 124.08 | 120.71 | 120.73 | 970,894 | -2.92(-2.36%) |
Mar 21, 2023 | 124.19 | 124.80 | 123.08 | 123.65 | 810,772 | +1.26(+1.03%) |
Mar 20, 2023 | 120.65 | 122.64 | 120.65 | 122.39 | 1,070,422 | +2.75(+2.30%) |
Mar 17, 2023 | 122.75 | 122.91 | 119.41 | 119.63 | 2,827,342 | -3.97(-3.21%) |
Mar 16, 2023 | 121.69 | 124.22 | 120.67 | 123.60 | 1,388,639 | +1.09(+0.89%) |
Mar 15, 2023 | 124.89 | 125.23 | 120.37 | 122.51 | 1,672,265 | -3.64(-2.89%) |
Mar 14, 2023 | 124.38 | 126.26 | 123.08 | 126.15 | 1,999,225 | +4.35(+3.57%) |
Mar 13, 2023 | 121.54 | 123.77 | 120.78 | 121.80 | 1,347,675 | -1.26(-1.02%) |
Mar 10, 2023 | 124.07 | 124.47 | 121.30 | 123.06 | 2,458,292 | -1.37(-1.10%) |
Mar 09, 2023 | 128.22 | 129.14 | 123.97 | 124.43 | 1,276,524 | -3.72(-2.90%) |
Mar 08, 2023 | 127.74 | 128.66 | 127.07 | 128.15 | 967,132 | +0.29(+0.23%) |
Mar 07, 2023 | 130.14 | 130.68 | 126.88 | 127.86 | 1,648,412 | -2.67(-2.04%) |
Mar 06, 2023 | 134.20 | 134.53 | 130.49 | 130.52 | 1,486,200 | -3.73(-2.78%) |
Mar 03, 2023 | 132.94 | 134.30 | 131.45 | 134.25 | 1,318,826 | +2.56(+1.94%) |
Mar 02, 2023 | 129.07 | 132.35 | 128.88 | 131.70 | 1,680,885 | +1.57(+1.21%) |