Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 123.25 | 124.60 | 121.28 | 121.31 | 289,839 | -2.54(-2.05%) |
May 30, 2023 | 122.61 | 124.97 | 122.10 | 123.84 | 192,508 | +0.54(+0.44%) |
May 26, 2023 | 121.86 | 123.50 | 121.85 | 123.30 | 246,250 | +1.26(+1.03%) |
May 25, 2023 | 123.06 | 124.45 | 121.39 | 122.04 | 183,675 | -1.79(-1.44%) |
May 24, 2023 | 124.94 | 126.39 | 123.60 | 123.83 | 175,877 | -1.64(-1.31%) |
May 23, 2023 | 127.19 | 127.55 | 125.15 | 125.47 | 260,181 | -1.62(-1.28%) |
May 22, 2023 | 125.83 | 127.40 | 124.76 | 127.10 | 181,672 | +1.22(+0.97%) |
May 19, 2023 | 127.20 | 127.56 | 125.19 | 125.87 | 224,621 | -0.22(-0.17%) |
May 18, 2023 | 125.60 | 126.45 | 124.86 | 126.09 | 212,950 | -0.22(-0.17%) |
May 17, 2023 | 128.68 | 129.15 | 126.29 | 126.30 | 190,707 | -2.24(-1.74%) |
May 16, 2023 | 129.74 | 130.41 | 128.53 | 128.54 | 122,639 | -1.71(-1.31%) |
May 15, 2023 | 130.92 | 131.31 | 128.54 | 130.25 | 181,589 | -0.51(-0.39%) |
May 12, 2023 | 133.21 | 133.46 | 130.63 | 130.76 | 156,820 | -1.31(-0.99%) |
May 11, 2023 | 132.29 | 133.32 | 131.49 | 132.07 | 194,826 | -1.62(-1.21%) |
May 10, 2023 | 134.13 | 134.40 | 132.33 | 133.69 | 163,854 | -0.18(-0.13%) |
May 09, 2023 | 134.67 | 135.01 | 133.62 | 133.87 | 149,376 | -0.80(-0.59%) |
May 08, 2023 | 134.04 | 135.19 | 133.61 | 134.67 | 125,702 | +0.48(+0.36%) |
May 05, 2023 | 135.06 | 136.50 | 134.15 | 134.19 | 178,117 | +0.69(+0.52%) |
May 04, 2023 | 135.70 | 135.93 | 132.68 | 133.50 | 163,242 | -2.82(-2.07%) |
May 03, 2023 | 137.45 | 138.52 | 135.94 | 136.32 | 259,063 | -0.15(-0.11%) |
May 02, 2023 | 136.51 | 137.46 | 135.36 | 136.47 | 202,252 | -1.06(-0.77%) |
May 01, 2023 | 136.79 | 139.26 | 136.79 | 137.53 | 190,152 | +1.63(+1.20%) |
Apr 28, 2023 | 137.47 | 138.20 | 134.75 | 135.90 | 495,488 | -2.05(-1.49%) |
Apr 27, 2023 | 136.73 | 139.04 | 136.73 | 137.95 | 370,667 | +0.75(+0.55%) |
Apr 26, 2023 | 136.98 | 139.71 | 136.98 | 137.20 | 288,238 | -1.30(-0.94%) |
Apr 25, 2023 | 141.09 | 142.95 | 138.37 | 138.50 | 310,648 | -2.64(-1.87%) |
Apr 24, 2023 | 144.22 | 146.26 | 141.01 | 141.14 | 414,929 | -2.41(-1.68%) |
Apr 21, 2023 | 143.24 | 145.02 | 139.61 | 143.54 | 403,057 | -0.31(-0.22%) |
Apr 20, 2023 | 135.75 | 145.47 | 134.88 | 143.86 | 698,377 | +12.28(+9.34%) |
Apr 19, 2023 | 130.49 | 132.12 | 128.68 | 131.57 | 240,808 | +2.66(+2.06%) |
Apr 18, 2023 | 130.26 | 130.50 | 128.84 | 128.91 | 226,394 | -1.03(-0.79%) |
Apr 17, 2023 | 126.69 | 130.30 | 125.77 | 129.94 | 328,155 | +4.11(+3.27%) |
Apr 14, 2023 | 131.96 | 132.33 | 125.74 | 125.83 | 351,979 | -5.79(-4.40%) |
Apr 13, 2023 | 131.12 | 132.40 | 129.00 | 131.61 | 295,976 | -0.17(-0.13%) |
Apr 12, 2023 | 129.63 | 132.75 | 129.63 | 131.78 | 225,681 | +2.10(+1.62%) |
Apr 11, 2023 | 129.12 | 131.25 | 128.59 | 129.68 | 233,392 | +0.93(+0.72%) |
Apr 10, 2023 | 127.64 | 129.49 | 127.64 | 128.75 | 174,486 | +0.76(+0.60%) |
Apr 06, 2023 | 128.49 | 129.35 | 127.88 | 127.98 | 144,458 | +0.36(+0.28%) |
Apr 05, 2023 | 126.33 | 127.65 | 125.92 | 127.62 | 190,452 | +1.13(+0.90%) |
Apr 04, 2023 | 125.10 | 127.20 | 124.36 | 126.49 | 236,474 | +1.22(+0.98%) |
Apr 03, 2023 | 129.66 | 130.79 | 124.73 | 125.27 | 365,709 | -4.63(-3.57%) |
Mar 31, 2023 | 130.72 | 131.68 | 129.50 | 129.90 | 294,216 | -0.31(-0.24%) |
Mar 30, 2023 | 131.35 | 131.47 | 129.56 | 130.21 | 161,857 | -0.69(-0.53%) |
Mar 29, 2023 | 130.08 | 131.44 | 129.78 | 130.91 | 197,274 | +1.45(+1.12%) |
Mar 28, 2023 | 128.59 | 130.59 | 128.59 | 129.46 | 147,790 | +0.42(+0.33%) |
Mar 27, 2023 | 128.60 | 129.84 | 127.21 | 129.04 | 169,153 | +1.91(+1.50%) |
Mar 24, 2023 | 124.59 | 127.14 | 124.14 | 127.14 | 153,530 | +1.44(+1.14%) |
Mar 23, 2023 | 124.32 | 126.47 | 123.59 | 125.70 | 231,467 | +0.89(+0.71%) |
Mar 22, 2023 | 127.42 | 128.12 | 124.66 | 124.81 | 147,880 | -3.03(-2.37%) |
Mar 21, 2023 | 128.95 | 129.93 | 127.56 | 127.84 | 176,686 | +1.23(+0.97%) |
Mar 20, 2023 | 123.82 | 127.60 | 123.82 | 126.61 | 204,488 | +3.67(+2.99%) |
Mar 17, 2023 | 126.79 | 126.79 | 121.84 | 122.93 | 602,563 | -4.04(-3.18%) |
Mar 16, 2023 | 124.24 | 127.89 | 123.95 | 126.97 | 350,146 | +1.75(+1.40%) |
Mar 15, 2023 | 125.77 | 126.88 | 122.94 | 125.22 | 267,184 | -3.35(-2.61%) |
Mar 14, 2023 | 128.75 | 129.47 | 126.73 | 128.57 | 294,268 | +2.54(+2.02%) |
Mar 13, 2023 | 127.01 | 129.50 | 125.80 | 126.03 | 365,807 | -2.97(-2.30%) |
Mar 10, 2023 | 128.46 | 130.44 | 127.93 | 129.00 | 333,055 | -0.33(-0.26%) |
Mar 09, 2023 | 131.71 | 131.84 | 128.82 | 129.33 | 135,936 | -2.39(-1.82%) |
Mar 08, 2023 | 132.75 | 132.90 | 130.45 | 131.73 | 157,625 | -0.67(-0.51%) |
Mar 07, 2023 | 134.42 | 135.12 | 131.03 | 132.40 | 167,886 | -2.10(-1.56%) |
Mar 06, 2023 | 132.44 | 134.84 | 131.70 | 134.50 | 229,879 | +1.76(+1.33%) |
Mar 03, 2023 | 133.93 | 134.50 | 131.82 | 132.75 | 164,032 | -1.24(-0.93%) |
Mar 02, 2023 | 133.74 | 134.14 | 132.65 | 133.99 | 142,808 | -0.17(-0.12%) |