Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.57 | 138.40 | 133.68 | 136.64 | 458,287 | +0.99(+0.73%) |
May 30, 2023 | 136.78 | 139.26 | 135.57 | 135.65 | 304,323 | -0.64(-0.47%) |
May 26, 2023 | 132.47 | 136.59 | 132.47 | 136.28 | 300,143 | +4.45(+3.38%) |
May 25, 2023 | 136.36 | 136.36 | 131.49 | 131.83 | 350,688 | -5.02(-3.67%) |
May 24, 2023 | 139.54 | 139.90 | 136.62 | 136.85 | 256,734 | -3.32(-2.37%) |
May 23, 2023 | 142.54 | 143.09 | 140.11 | 140.17 | 235,628 | -1.92(-1.35%) |
May 22, 2023 | 143.53 | 144.18 | 141.04 | 142.09 | 266,573 | -0.83(-0.58%) |
May 19, 2023 | 143.38 | 145.07 | 141.98 | 142.92 | 202,884 | +0.65(+0.46%) |
May 18, 2023 | 140.34 | 142.56 | 140.34 | 142.27 | 157,495 | +1.37(+0.97%) |
May 17, 2023 | 139.77 | 141.47 | 138.76 | 140.90 | 205,836 | +1.51(+1.08%) |
May 16, 2023 | 142.46 | 142.87 | 138.71 | 139.39 | 198,976 | -3.57(-2.50%) |
May 15, 2023 | 144.87 | 144.87 | 142.53 | 142.96 | 225,056 | -2.19(-1.51%) |
May 12, 2023 | 145.88 | 148.22 | 143.79 | 145.16 | 304,676 | -0.72(-0.50%) |
May 11, 2023 | 152.28 | 152.28 | 145.29 | 145.88 | 403,169 | +2.74(+1.91%) |
May 10, 2023 | 144.59 | 145.56 | 141.87 | 143.14 | 294,736 | +0.29(+0.20%) |
May 09, 2023 | 139.51 | 144.61 | 137.99 | 142.85 | 463,240 | +3.14(+2.24%) |
May 08, 2023 | 142.53 | 143.56 | 139.30 | 139.72 | 234,252 | -2.81(-1.97%) |
May 05, 2023 | 139.04 | 144.56 | 138.69 | 142.53 | 312,198 | +4.50(+3.26%) |
May 04, 2023 | 138.23 | 139.76 | 137.33 | 138.02 | 167,548 | -0.37(-0.27%) |
May 03, 2023 | 139.29 | 140.61 | 138.27 | 138.39 | 196,140 | +0.11(+0.08%) |
May 02, 2023 | 136.51 | 138.84 | 134.27 | 138.28 | 240,250 | +1.21(+0.88%) |
May 01, 2023 | 137.04 | 139.03 | 136.93 | 137.07 | 204,393 | -0.22(-0.16%) |
Apr 28, 2023 | 136.82 | 138.69 | 136.82 | 137.29 | 201,349 | +0.48(+0.35%) |
Apr 27, 2023 | 134.19 | 136.88 | 134.06 | 136.81 | 161,338 | +2.52(+1.88%) |
Apr 26, 2023 | 132.98 | 134.37 | 132.33 | 134.29 | 266,327 | +0.33(+0.24%) |
Apr 25, 2023 | 137.30 | 137.56 | 133.95 | 133.96 | 215,211 | -4.84(-3.49%) |
Apr 24, 2023 | 140.82 | 142.30 | 137.81 | 138.81 | 279,348 | -2.47(-1.75%) |
Apr 21, 2023 | 140.21 | 141.42 | 139.77 | 141.28 | 556,741 | +1.50(+1.07%) |
Apr 20, 2023 | 138.56 | 141.42 | 138.56 | 139.78 | 266,697 | +0.11(+0.08%) |
Apr 19, 2023 | 140.09 | 141.17 | 138.75 | 139.67 | 289,083 | -1.14(-0.81%) |
Apr 18, 2023 | 145.33 | 146.67 | 140.14 | 140.81 | 372,678 | -3.47(-2.41%) |
Apr 17, 2023 | 142.98 | 145.30 | 142.78 | 144.28 | 362,139 | +2.63(+1.86%) |
Apr 14, 2023 | 145.54 | 146.11 | 141.22 | 141.65 | 266,966 | -3.85(-2.65%) |
Apr 13, 2023 | 142.89 | 145.54 | 141.95 | 145.50 | 169,433 | +3.60(+2.54%) |
Apr 12, 2023 | 141.47 | 143.56 | 141.47 | 141.90 | 211,339 | +1.78(+1.27%) |
Apr 11, 2023 | 140.09 | 141.53 | 139.98 | 140.12 | 154,706 | +0.30(+0.21%) |
Apr 10, 2023 | 137.43 | 139.91 | 137.43 | 139.83 | 145,689 | +1.67(+1.21%) |
Apr 06, 2023 | 138.64 | 138.69 | 137.25 | 138.16 | 154,065 | -0.71(-0.51%) |
Apr 05, 2023 | 140.98 | 141.60 | 138.22 | 138.87 | 236,214 | -2.90(-2.04%) |
Apr 04, 2023 | 144.86 | 145.16 | 141.37 | 141.77 | 243,370 | -3.32(-2.29%) |
Apr 03, 2023 | 145.27 | 145.89 | 144.27 | 145.09 | 151,025 | -0.66(-0.46%) |
Mar 31, 2023 | 146.08 | 146.96 | 145.33 | 145.76 | 194,987 | +0.87(+0.60%) |
Mar 30, 2023 | 146.46 | 147.13 | 144.55 | 144.89 | 166,443 | -0.14(-0.10%) |
Mar 29, 2023 | 145.15 | 146.23 | 143.81 | 145.03 | 201,924 | +1.61(+1.12%) |
Mar 28, 2023 | 142.77 | 145.21 | 142.77 | 143.42 | 275,811 | +0.50(+0.35%) |
Mar 27, 2023 | 143.61 | 144.36 | 142.43 | 142.92 | 200,782 | +0.09(+0.06%) |
Mar 24, 2023 | 140.92 | 143.67 | 140.92 | 142.83 | 235,086 | +1.80(+1.27%) |
Mar 23, 2023 | 141.10 | 145.02 | 140.34 | 141.04 | 287,563 | +0.24(+0.17%) |
Mar 22, 2023 | 141.03 | 143.27 | 140.76 | 140.80 | 378,114 | -0.89(-0.63%) |
Mar 21, 2023 | 141.37 | 143.84 | 140.87 | 141.69 | 253,016 | +1.92(+1.37%) |
Mar 20, 2023 | 138.95 | 140.75 | 138.30 | 139.78 | 213,241 | +1.73(+1.25%) |
Mar 17, 2023 | 138.49 | 138.88 | 136.34 | 138.05 | 444,145 | -1.00(-0.72%) |
Mar 16, 2023 | 137.50 | 139.85 | 136.07 | 139.05 | 190,707 | +0.42(+0.30%) |
Mar 15, 2023 | 136.56 | 138.84 | 135.35 | 138.64 | 363,840 | -0.23(-0.16%) |
Mar 14, 2023 | 135.88 | 139.12 | 135.76 | 138.86 | 467,810 | +6.26(+4.72%) |
Mar 13, 2023 | 131.22 | 133.90 | 130.16 | 132.60 | 346,364 | +0.48(+0.36%) |
Mar 10, 2023 | 136.10 | 136.10 | 131.75 | 132.13 | 280,757 | -4.54(-3.32%) |
Mar 09, 2023 | 137.22 | 138.96 | 136.64 | 136.67 | 233,570 | -0.34(-0.25%) |
Mar 08, 2023 | 137.54 | 138.47 | 136.32 | 137.01 | 110,317 | -0.43(-0.31%) |
Mar 07, 2023 | 139.77 | 141.31 | 137.20 | 137.44 | 161,205 | -1.55(-1.11%) |
Mar 06, 2023 | 139.89 | 140.95 | 138.75 | 138.98 | 154,680 | -0.87(-0.62%) |
Mar 03, 2023 | 139.65 | 141.03 | 139.16 | 139.86 | 257,569 | +0.57(+0.41%) |
Mar 02, 2023 | 137.04 | 140.00 | 136.63 | 139.29 | 330,097 | +1.87(+1.36%) |