Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 142.27 | 143.03 | 141.51 | 142.06 | 1,504,748 | -0.83(-0.58%) |
May 30, 2023 | 144.10 | 144.51 | 142.34 | 142.89 | 1,291,758 | +0.62(+0.43%) |
May 26, 2023 | 139.18 | 142.61 | 139.13 | 142.27 | 1,279,237 | +3.56(+2.57%) |
May 25, 2023 | 138.51 | 139.22 | 137.50 | 138.71 | 1,239,176 | +3.27(+2.41%) |
May 24, 2023 | 135.30 | 135.93 | 134.58 | 135.44 | 2,211,821 | -0.66(-0.49%) |
May 23, 2023 | 137.19 | 137.62 | 135.99 | 136.11 | 1,749,789 | -1.83(-1.32%) |
May 22, 2023 | 137.36 | 138.26 | 137.31 | 137.94 | 762,178 | +0.56(+0.40%) |
May 19, 2023 | 137.82 | 138.09 | 136.97 | 137.38 | 1,010,800 | -0.33(-0.24%) |
May 18, 2023 | 135.39 | 137.80 | 135.34 | 137.71 | 1,066,851 | +2.54(+1.88%) |
May 17, 2023 | 134.03 | 135.43 | 133.58 | 135.16 | 843,056 | +1.58(+1.18%) |
May 16, 2023 | 133.19 | 134.30 | 133.16 | 133.59 | 595,411 | +0.13(+0.10%) |
May 15, 2023 | 132.90 | 133.53 | 132.29 | 133.46 | 556,524 | +0.77(+0.58%) |
May 12, 2023 | 133.45 | 133.59 | 131.88 | 132.68 | 595,360 | -0.53(-0.39%) |
May 11, 2023 | 133.01 | 133.41 | 132.34 | 133.21 | 759,212 | +0.46(+0.34%) |
May 10, 2023 | 132.35 | 133.11 | 131.33 | 132.75 | 701,111 | +1.39(+1.06%) |
May 09, 2023 | 131.50 | 131.81 | 131.19 | 131.36 | 966,555 | -0.85(-0.65%) |
May 08, 2023 | 131.69 | 132.30 | 131.21 | 132.22 | 1,503,891 | +0.35(+0.26%) |
May 05, 2023 | 129.94 | 132.19 | 129.89 | 131.87 | 740,312 | +2.71(+2.10%) |
May 04, 2023 | 129.45 | 129.88 | 128.66 | 129.16 | 633,627 | -0.40(-0.31%) |
May 03, 2023 | 130.56 | 131.58 | 129.51 | 129.56 | 927,270 | -0.80(-0.62%) |
May 02, 2023 | 131.54 | 131.62 | 129.69 | 130.36 | 993,330 | -1.16(-0.88%) |
May 01, 2023 | 131.50 | 132.06 | 131.10 | 131.52 | 565,088 | -0.20(-0.15%) |
Apr 28, 2023 | 130.70 | 131.72 | 130.29 | 131.72 | 934,702 | +0.93(+0.71%) |
Apr 27, 2023 | 128.90 | 131.00 | 128.66 | 130.79 | 771,691 | +3.48(+2.74%) |
Apr 26, 2023 | 127.91 | 128.57 | 127.12 | 127.30 | 752,225 | +0.74(+0.59%) |
Apr 25, 2023 | 128.37 | 128.57 | 126.55 | 126.56 | 798,928 | -2.45(-1.90%) |
Apr 24, 2023 | 129.18 | 129.72 | 128.11 | 129.01 | 690,561 | -0.24(-0.18%) |
Apr 21, 2023 | 128.99 | 129.58 | 128.25 | 129.25 | 533,183 | +0.12(+0.09%) |
Apr 20, 2023 | 128.90 | 130.35 | 128.60 | 129.13 | 713,650 | -1.03(-0.79%) |
Apr 19, 2023 | 129.20 | 130.56 | 129.17 | 130.16 | 584,157 | +0.00(+0.00%) |
Apr 18, 2023 | 131.06 | 131.23 | 129.71 | 130.16 | 783,403 | -0.03(-0.02%) |
Apr 17, 2023 | 129.90 | 130.33 | 129.07 | 130.19 | 405,901 | +0.10(+0.08%) |
Apr 14, 2023 | 129.68 | 130.76 | 128.89 | 130.09 | 545,877 | -0.26(-0.20%) |
Apr 13, 2023 | 128.54 | 130.48 | 128.49 | 130.35 | 525,778 | +2.57(+2.01%) |
Apr 12, 2023 | 129.78 | 130.00 | 127.61 | 127.78 | 1,118,909 | -1.15(-0.89%) |
Apr 11, 2023 | 129.76 | 129.76 | 128.74 | 128.93 | 572,294 | -0.84(-0.65%) |
Apr 10, 2023 | 128.62 | 129.79 | 127.94 | 129.77 | 956,931 | -0.09(-0.07%) |
Apr 06, 2023 | 128.31 | 130.05 | 127.75 | 129.86 | 639,153 | +0.92(+0.72%) |
Apr 05, 2023 | 129.84 | 129.95 | 128.24 | 128.94 | 977,402 | -1.34(-1.03%) |
Apr 04, 2023 | 130.93 | 131.26 | 129.76 | 130.28 | 973,649 | -0.43(-0.33%) |
Apr 03, 2023 | 130.11 | 130.82 | 129.59 | 130.71 | 1,081,123 | -0.35(-0.27%) |
Mar 31, 2023 | 128.99 | 131.11 | 128.87 | 131.06 | 607,049 | +2.16(+1.67%) |
Mar 30, 2023 | 128.69 | 129.13 | 128.18 | 128.90 | 1,095,756 | +1.19(+0.93%) |
Mar 29, 2023 | 126.94 | 127.93 | 126.60 | 127.71 | 636,747 | +2.30(+1.84%) |
Mar 28, 2023 | 125.79 | 125.82 | 124.43 | 125.41 | 646,906 | -0.67(-0.54%) |
Mar 27, 2023 | 127.23 | 127.63 | 125.72 | 126.08 | 1,171,615 | -0.85(-0.67%) |
Mar 24, 2023 | 126.28 | 126.95 | 125.34 | 126.94 | 1,061,828 | +0.45(+0.35%) |
Mar 23, 2023 | 126.55 | 128.26 | 125.37 | 126.49 | 1,740,576 | +1.55(+1.24%) |
Mar 22, 2023 | 126.71 | 128.69 | 124.92 | 124.94 | 2,619,510 | -1.75(-1.38%) |
Mar 21, 2023 | 125.72 | 126.89 | 125.10 | 126.69 | 3,564,736 | +1.82(+1.46%) |
Mar 20, 2023 | 124.22 | 125.03 | 123.32 | 124.87 | 913,220 | +0.40(+0.32%) |
Mar 17, 2023 | 124.96 | 126.02 | 123.67 | 124.47 | 2,114,239 | -0.56(-0.45%) |
Mar 16, 2023 | 121.46 | 125.20 | 121.15 | 125.03 | 1,147,713 | +3.23(+2.65%) |
Mar 15, 2023 | 120.09 | 121.97 | 119.55 | 121.80 | 1,388,378 | +0.66(+0.55%) |
Mar 14, 2023 | 120.00 | 121.42 | 119.63 | 121.14 | 1,073,820 | +2.70(+2.28%) |
Mar 13, 2023 | 116.82 | 119.99 | 116.27 | 118.44 | 2,482,201 | +0.80(+0.68%) |
Mar 10, 2023 | 119.34 | 119.95 | 117.17 | 117.64 | 1,974,739 | -1.62(-1.35%) |
Mar 09, 2023 | 121.58 | 122.66 | 118.96 | 119.26 | 770,925 | -2.14(-1.76%) |
Mar 08, 2023 | 120.98 | 121.61 | 120.23 | 121.40 | 527,291 | +0.59(+0.49%) |
Mar 07, 2023 | 122.32 | 122.66 | 120.48 | 120.80 | 4,824,717 | -1.51(-1.23%) |
Mar 06, 2023 | 122.72 | 123.90 | 122.22 | 122.31 | 1,129,844 | +0.15(+0.12%) |
Mar 03, 2023 | 120.42 | 122.24 | 120.20 | 122.16 | 704,041 | +2.41(+2.01%) |
Mar 02, 2023 | 117.64 | 120.00 | 117.55 | 119.75 | 628,059 | +1.08(+0.91%) |