Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 141.42 | 142.55 | 135.37 | 136.09 | 946,177 | -6.63(-4.64%) |
May 30, 2023 | 145.33 | 146.88 | 142.35 | 142.72 | 853,610 | -1.99(-1.38%) |
May 26, 2023 | 135.02 | 145.58 | 134.01 | 144.71 | 1,250,456 | +12.35(+9.33%) |
May 25, 2023 | 127.01 | 132.55 | 127.01 | 132.35 | 668,862 | +5.82(+4.60%) |
May 24, 2023 | 128.13 | 128.23 | 124.59 | 126.53 | 551,688 | -2.78(-2.15%) |
May 23, 2023 | 131.86 | 133.41 | 129.21 | 129.31 | 480,849 | -3.64(-2.73%) |
May 22, 2023 | 132.71 | 134.03 | 131.33 | 132.95 | 357,817 | +0.00(+0.00%) |
May 19, 2023 | 136.65 | 136.65 | 132.04 | 132.95 | 672,673 | -2.03(-1.50%) |
May 18, 2023 | 131.03 | 135.80 | 130.36 | 134.98 | 659,120 | +3.80(+2.90%) |
May 17, 2023 | 128.43 | 133.02 | 127.96 | 131.18 | 621,365 | +4.32(+3.40%) |
May 16, 2023 | 129.28 | 130.37 | 126.58 | 126.86 | 736,656 | -4.14(-3.16%) |
May 15, 2023 | 127.72 | 132.37 | 126.68 | 131.00 | 779,186 | +4.01(+3.16%) |
May 12, 2023 | 127.81 | 128.91 | 125.59 | 126.99 | 438,841 | +0.28(+0.22%) |
May 11, 2023 | 125.97 | 127.79 | 124.71 | 126.71 | 515,964 | -1.03(-0.81%) |
May 10, 2023 | 131.96 | 131.96 | 126.09 | 127.74 | 671,943 | -1.76(-1.36%) |
May 09, 2023 | 127.74 | 130.11 | 127.05 | 129.50 | 663,433 | +0.84(+0.65%) |
May 08, 2023 | 130.74 | 131.93 | 127.04 | 128.66 | 850,688 | -0.09(-0.07%) |
May 05, 2023 | 125.89 | 130.41 | 124.33 | 128.75 | 1,409,625 | +7.03(+5.78%) |
May 04, 2023 | 124.19 | 134.62 | 120.76 | 121.72 | 2,252,205 | -21.01(-14.72%) |
May 03, 2023 | 142.30 | 146.62 | 142.30 | 142.73 | 923,806 | +0.79(+0.56%) |
May 02, 2023 | 142.13 | 142.65 | 138.08 | 141.94 | 621,542 | -0.29(-0.20%) |
May 01, 2023 | 142.42 | 144.60 | 141.53 | 142.22 | 375,871 | -0.43(-0.30%) |
Apr 28, 2023 | 140.85 | 144.13 | 139.72 | 142.65 | 516,374 | +1.09(+0.77%) |
Apr 27, 2023 | 137.16 | 142.11 | 136.81 | 141.56 | 422,997 | +5.92(+4.37%) |
Apr 26, 2023 | 139.35 | 140.04 | 135.42 | 135.63 | 580,174 | -4.93(-3.51%) |
Apr 25, 2023 | 141.71 | 145.40 | 139.89 | 140.57 | 567,321 | -1.03(-0.73%) |
Apr 24, 2023 | 141.24 | 142.91 | 140.20 | 141.60 | 270,848 | +0.83(+0.59%) |
Apr 21, 2023 | 141.10 | 142.66 | 140.04 | 140.77 | 410,833 | -0.79(-0.56%) |
Apr 20, 2023 | 138.99 | 143.02 | 138.65 | 141.56 | 329,631 | +0.95(+0.68%) |
Apr 19, 2023 | 141.43 | 142.60 | 138.20 | 140.61 | 367,821 | -1.45(-1.02%) |
Apr 18, 2023 | 138.90 | 142.34 | 138.90 | 142.05 | 520,131 | +3.96(+2.87%) |
Apr 17, 2023 | 136.87 | 138.26 | 136.29 | 138.09 | 237,270 | +1.96(+1.44%) |
Apr 14, 2023 | 136.59 | 138.24 | 134.58 | 136.13 | 318,629 | +0.38(+0.28%) |
Apr 13, 2023 | 134.62 | 136.85 | 131.88 | 135.75 | 556,372 | +0.10(+0.07%) |
Apr 12, 2023 | 136.97 | 138.28 | 135.05 | 135.65 | 623,012 | +0.53(+0.40%) |
Apr 11, 2023 | 135.84 | 137.16 | 134.61 | 135.12 | 587,159 | -0.50(-0.37%) |
Apr 10, 2023 | 132.84 | 136.53 | 132.84 | 135.62 | 704,680 | +2.94(+2.22%) |
Apr 06, 2023 | 136.10 | 137.22 | 132.27 | 132.67 | 706,591 | -4.62(-3.36%) |
Apr 05, 2023 | 139.33 | 140.74 | 134.49 | 137.29 | 789,354 | -3.91(-2.77%) |
Apr 04, 2023 | 150.97 | 151.48 | 138.90 | 141.20 | 825,371 | -9.38(-6.23%) |
Apr 03, 2023 | 153.11 | 155.19 | 149.43 | 150.58 | 461,673 | -2.51(-1.64%) |
Mar 31, 2023 | 150.89 | 153.30 | 150.17 | 153.09 | 494,491 | +3.66(+2.45%) |
Mar 30, 2023 | 148.86 | 152.21 | 148.45 | 149.42 | 628,565 | +2.23(+1.51%) |
Mar 29, 2023 | 143.97 | 147.98 | 143.64 | 147.19 | 612,040 | +5.56(+3.92%) |
Mar 28, 2023 | 140.05 | 144.04 | 139.28 | 141.64 | 470,969 | +1.25(+0.89%) |
Mar 27, 2023 | 138.84 | 141.81 | 138.03 | 140.39 | 315,886 | +3.55(+2.59%) |
Mar 24, 2023 | 137.23 | 138.60 | 134.46 | 136.84 | 743,946 | -2.75(-1.97%) |
Mar 23, 2023 | 143.46 | 146.27 | 137.25 | 139.60 | 520,653 | -3.16(-2.21%) |
Mar 22, 2023 | 145.91 | 147.59 | 142.55 | 142.76 | 549,780 | -3.42(-2.34%) |
Mar 21, 2023 | 144.26 | 147.23 | 143.64 | 146.17 | 680,626 | +5.78(+4.12%) |
Mar 20, 2023 | 139.54 | 143.34 | 137.78 | 140.39 | 726,556 | +3.07(+2.24%) |
Mar 17, 2023 | 143.25 | 144.03 | 136.92 | 137.32 | 858,688 | -8.55(-5.86%) |
Mar 16, 2023 | 141.02 | 146.62 | 139.46 | 145.87 | 1,122,416 | +2.62(+1.83%) |
Mar 15, 2023 | 148.81 | 149.05 | 139.68 | 143.24 | 1,121,179 | -10.56(-6.87%) |
Mar 14, 2023 | 156.56 | 158.43 | 151.97 | 153.80 | 516,935 | +3.51(+2.34%) |
Mar 13, 2023 | 152.91 | 154.43 | 146.95 | 150.29 | 897,777 | -6.47(-4.13%) |
Mar 10, 2023 | 163.64 | 163.64 | 155.25 | 156.76 | 745,836 | -7.61(-4.63%) |
Mar 09, 2023 | 170.05 | 171.30 | 164.28 | 164.37 | 432,221 | -5.85(-3.44%) |
Mar 08, 2023 | 168.19 | 170.42 | 167.57 | 170.22 | 347,586 | +1.72(+1.02%) |
Mar 07, 2023 | 168.83 | 171.26 | 167.18 | 168.50 | 524,827 | -0.75(-0.44%) |
Mar 06, 2023 | 171.33 | 172.93 | 169.15 | 169.25 | 406,673 | -1.39(-0.82%) |
Mar 03, 2023 | 168.60 | 170.95 | 167.10 | 170.65 | 424,350 | +2.54(+1.51%) |
Mar 02, 2023 | 164.81 | 168.36 | 163.23 | 168.11 | 431,132 | +1.55(+0.93%) |