Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 139.34 | 139.37 | 139.00 | 139.01 | 14,120 | -0.72(-0.51%) |
May 30, 2023 | 139.79 | 139.85 | 139.72 | 139.72 | 8,294 | -0.72(-0.51%) |
May 29, 2023 | 140.45 | 140.52 | 140.35 | 140.44 | 11,752 | -0.32(-0.23%) |
May 28, 2023 | 140.70 | 140.86 | 140.64 | 140.76 | 9,081 | +0.12(+0.09%) |
May 26, 2023 | 140.06 | 140.72 | 139.50 | 140.64 | 320,007 | +0.75(+0.54%) |
May 25, 2023 | 140.06 | 140.10 | 139.87 | 139.89 | 19,306 | +0.64(+0.46%) |
May 24, 2023 | 139.47 | 139.47 | 138.83 | 139.25 | 22,467 | +0.70(+0.50%) |
May 23, 2023 | 138.58 | 138.59 | 138.50 | 138.55 | 22,669 | -0.09(-0.06%) |
May 22, 2023 | 138.60 | 138.64 | 138.51 | 138.64 | 19,314 | +1.00(+0.73%) |
May 21, 2023 | 137.98 | 138.00 | 137.58 | 137.63 | 4,562 | -0.27(-0.19%) |
May 19, 2023 | 138.71 | 138.69 | 137.43 | 137.90 | 366,191 | -0.67(-0.48%) |
May 18, 2023 | 138.71 | 138.68 | 138.52 | 138.57 | 19,432 | +0.99(+0.72%) |
May 17, 2023 | 137.70 | 137.70 | 137.56 | 137.58 | 15,774 | +1.12(+0.82%) |
May 16, 2023 | 136.38 | 136.46 | 136.32 | 136.46 | 14,798 | +0.47(+0.35%) |
May 15, 2023 | 136.11 | 136.09 | 135.98 | 135.99 | 16,621 | +0.21(+0.16%) |
May 14, 2023 | 135.64 | 135.82 | 135.66 | 135.77 | 5,836 | +0.03(+0.02%) |
May 12, 2023 | 134.56 | 135.75 | 134.40 | 135.75 | 311,009 | +1.27(+0.95%) |
May 11, 2023 | 134.56 | 134.58 | 134.45 | 134.47 | 15,064 | +0.43(+0.32%) |
May 10, 2023 | 134.37 | 134.37 | 134.02 | 134.05 | 19,975 | -1.16(-0.86%) |
May 09, 2023 | 135.24 | 135.25 | 135.16 | 135.21 | 23,011 | +0.14(+0.11%) |
May 08, 2023 | 135.13 | 135.11 | 134.97 | 135.07 | 19,771 | -0.14(-0.11%) |
May 07, 2023 | 134.81 | 135.22 | 134.85 | 135.22 | 6,351 | +0.37(+0.27%) |
May 05, 2023 | 134.29 | 135.12 | 133.89 | 134.85 | 333,714 | +0.61(+0.45%) |
May 04, 2023 | 134.29 | 134.31 | 134.22 | 134.24 | 12,056 | -0.29(-0.22%) |
May 03, 2023 | 134.71 | 134.67 | 134.39 | 134.53 | 26,421 | -1.88(-1.38%) |
May 02, 2023 | 136.55 | 136.56 | 136.39 | 136.41 | 12,103 | -1.09(-0.80%) |
May 01, 2023 | 137.48 | 137.53 | 137.41 | 137.50 | 11,782 | +1.15(+0.84%) |
Apr 30, 2023 | 136.18 | 136.37 | 136.19 | 136.35 | 7,319 | +0.02(+0.01%) |
Apr 28, 2023 | 134.01 | 136.56 | 133.39 | 136.33 | 466,505 | +2.42(+1.81%) |
Apr 27, 2023 | 134.01 | 133.96 | 133.83 | 133.91 | 13,669 | +0.45(+0.34%) |
Apr 26, 2023 | 133.67 | 133.68 | 133.44 | 133.46 | 11,328 | -0.28(-0.21%) |
Apr 25, 2023 | 133.72 | 133.88 | 133.62 | 133.73 | 13,861 | -0.33(-0.25%) |
Apr 24, 2023 | 134.23 | 134.21 | 133.98 | 134.06 | 15,639 | +0.04(+0.03%) |
Apr 23, 2023 | 134.00 | 134.12 | 134.01 | 134.02 | 5,038 | -0.10(-0.08%) |
Apr 21, 2023 | 134.25 | 134.49 | 133.55 | 134.13 | 295,355 | +0.01(+0.01%) |
Apr 20, 2023 | 134.25 | 134.29 | 134.10 | 134.12 | 17,646 | -0.61(-0.45%) |
Apr 19, 2023 | 134.72 | 134.79 | 134.60 | 134.73 | 17,112 | +0.72(+0.54%) |
Apr 18, 2023 | 134.12 | 134.09 | 133.99 | 134.01 | 19,815 | -0.44(-0.33%) |
Apr 17, 2023 | 134.49 | 134.50 | 134.42 | 134.45 | 21,419 | +0.55(+0.41%) |
Apr 16, 2023 | 133.82 | 133.94 | 133.76 | 133.90 | 7,744 | +0.12(+0.09%) |
Apr 14, 2023 | 132.57 | 133.84 | 132.17 | 133.78 | 328,115 | +1.19(+0.90%) |
Apr 13, 2023 | 132.57 | 132.61 | 132.53 | 132.58 | 13,880 | -0.41(-0.31%) |
Apr 12, 2023 | 133.16 | 133.28 | 132.95 | 132.99 | 14,090 | -0.64(-0.48%) |
Apr 11, 2023 | 133.71 | 133.71 | 133.59 | 133.63 | 21,962 | +0.03(+0.02%) |
Apr 10, 2023 | 133.61 | 133.62 | 133.50 | 133.60 | 11,507 | +1.51(+1.14%) |
Apr 09, 2023 | 132.14 | 132.16 | 131.83 | 132.09 | 6,568 | -0.08(-0.06%) |
Apr 07, 2023 | 131.78 | 132.37 | 131.53 | 132.17 | 179,637 | +0.39(+0.30%) |
Apr 06, 2023 | 131.78 | 131.92 | 131.70 | 131.77 | 7,192 | +0.85(+0.65%) |
Apr 05, 2023 | 131.32 | 131.27 | 130.93 | 130.93 | 15,035 | -0.62(-0.48%) |
Apr 04, 2023 | 131.72 | 131.74 | 131.55 | 131.55 | 12,338 | -0.68(-0.52%) |
Apr 03, 2023 | 132.41 | 132.44 | 132.19 | 132.24 | 20,626 | -0.92(-0.69%) |
Apr 02, 2023 | 133.03 | 133.37 | 133.07 | 133.15 | 12,388 | +0.36(+0.27%) |
Mar 31, 2023 | 132.72 | 133.59 | 132.59 | 132.79 | 392,914 | -0.18(-0.13%) |
Mar 30, 2023 | 132.72 | 132.97 | 132.59 | 132.97 | 14,337 | +0.31(+0.23%) |
Mar 29, 2023 | 132.87 | 132.75 | 132.62 | 132.66 | 16,677 | +1.61(+1.23%) |
Mar 28, 2023 | 130.89 | 131.08 | 130.76 | 131.05 | 20,186 | -0.29(-0.22%) |
Mar 27, 2023 | 131.57 | 131.57 | 131.34 | 131.34 | 15,103 | +0.55(+0.42%) |
Mar 26, 2023 | 130.54 | 130.88 | 130.58 | 130.79 | 7,495 | +0.08(+0.06%) |
Mar 24, 2023 | 130.85 | 130.94 | 129.65 | 130.71 | 490,209 | -0.03(-0.02%) |
Mar 23, 2023 | 130.85 | 130.84 | 130.73 | 130.74 | 10,575 | -0.49(-0.37%) |
Mar 22, 2023 | 131.47 | 131.48 | 131.22 | 131.23 | 23,270 | -1.10(-0.83%) |
Mar 21, 2023 | 132.49 | 132.39 | 132.26 | 132.33 | 17,721 | +0.95(+0.73%) |
Mar 20, 2023 | 131.32 | 131.44 | 131.36 | 131.38 | 12,573 | -0.77(-0.58%) |
Mar 19, 2023 | 131.84 | 132.22 | 132.05 | 132.15 | 12,791 | +0.30(+0.23%) |
Mar 17, 2023 | 133.75 | 133.58 | 131.56 | 131.85 | 524,656 | -1.58(-1.19%) |
Mar 16, 2023 | 133.75 | 133.50 | 133.41 | 133.43 | 15,654 | +0.32(+0.24%) |
Mar 15, 2023 | 133.42 | 133.38 | 133.09 | 133.11 | 18,740 | -1.27(-0.95%) |
Mar 14, 2023 | 134.22 | 134.39 | 134.24 | 134.38 | 16,713 | +1.06(+0.79%) |
Mar 13, 2023 | 133.21 | 133.33 | 133.16 | 133.33 | 27,483 | -1.08(-0.81%) |
Mar 12, 2023 | 134.71 | 134.47 | 134.15 | 134.41 | 5,073 | -0.65(-0.48%) |
Mar 10, 2023 | 136.15 | 137.00 | 134.12 | 135.06 | 528,649 | -1.12(-0.82%) |
Mar 09, 2023 | 136.15 | 136.22 | 136.15 | 136.18 | 6,858 | -1.08(-0.79%) |
Mar 08, 2023 | 137.36 | 137.28 | 137.17 | 137.26 | 4,558 | +0.07(+0.05%) |
Mar 07, 2023 | 137.15 | 137.23 | 137.11 | 137.19 | 4,959 | +1.26(+0.92%) |
Mar 06, 2023 | 135.92 | 135.96 | 135.89 | 135.93 | 7,025 | +0.03(+0.03%) |
Mar 05, 2023 | 135.93 | 135.95 | 135.86 | 135.90 | 4,520 | +0.06(+0.04%) |
Mar 03, 2023 | 136.77 | 136.77 | 135.75 | 135.84 | 360,232 | -0.85(-0.62%) |
Mar 02, 2023 | 136.77 | 136.74 | 136.67 | 136.69 | 7,111 | +0.63(+0.46%) |