Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 136.50 | 138.16 | 135.58 | 137.59 | 196,376 | +1.22(+0.89%) |
May 30, 2023 | 137.20 | 137.87 | 136.28 | 136.38 | 141,877 | -0.52(-0.38%) |
May 26, 2023 | 136.78 | 137.01 | 135.66 | 136.89 | 228,068 | +0.08(+0.06%) |
May 25, 2023 | 138.40 | 138.40 | 135.89 | 136.82 | 213,819 | -1.93(-1.39%) |
May 24, 2023 | 139.44 | 139.58 | 138.50 | 138.74 | 168,976 | -0.85(-0.61%) |
May 23, 2023 | 139.56 | 141.04 | 139.47 | 139.59 | 113,330 | -0.39(-0.28%) |
May 22, 2023 | 140.21 | 140.91 | 139.44 | 139.98 | 119,840 | +0.07(+0.05%) |
May 19, 2023 | 140.30 | 141.45 | 139.81 | 139.91 | 109,281 | -0.19(-0.14%) |
May 18, 2023 | 139.84 | 140.28 | 139.05 | 140.11 | 199,895 | -0.51(-0.36%) |
May 17, 2023 | 141.31 | 141.35 | 140.05 | 140.61 | 167,667 | -0.31(-0.22%) |
May 16, 2023 | 143.88 | 144.17 | 140.93 | 140.93 | 130,342 | -3.17(-2.20%) |
May 15, 2023 | 146.29 | 146.44 | 143.55 | 144.10 | 111,905 | -1.80(-1.23%) |
May 12, 2023 | 145.74 | 146.63 | 145.07 | 145.90 | 101,165 | +0.85(+0.58%) |
May 11, 2023 | 146.28 | 146.60 | 144.43 | 145.05 | 94,652 | -1.59(-1.08%) |
May 10, 2023 | 146.07 | 146.95 | 145.17 | 146.64 | 140,133 | +1.41(+0.97%) |
May 09, 2023 | 144.99 | 145.70 | 144.29 | 145.23 | 62,838 | -0.22(-0.15%) |
May 08, 2023 | 145.77 | 146.68 | 145.06 | 145.45 | 73,540 | -0.37(-0.25%) |
May 05, 2023 | 144.56 | 146.05 | 144.56 | 145.82 | 81,409 | +0.95(+0.66%) |
May 04, 2023 | 144.01 | 145.29 | 142.82 | 144.87 | 118,320 | +1.02(+0.71%) |
May 03, 2023 | 144.60 | 145.78 | 143.70 | 143.85 | 74,189 | -0.38(-0.26%) |
May 02, 2023 | 145.85 | 146.03 | 143.25 | 144.23 | 131,928 | -1.79(-1.23%) |
May 01, 2023 | 145.43 | 147.32 | 145.43 | 146.02 | 105,239 | +0.23(+0.16%) |
Apr 28, 2023 | 145.84 | 146.61 | 145.06 | 145.78 | 163,798 | -0.21(-0.15%) |
Apr 27, 2023 | 144.53 | 146.09 | 144.53 | 146.00 | 111,075 | +1.69(+1.17%) |
Apr 26, 2023 | 147.08 | 147.08 | 144.10 | 144.30 | 91,925 | -3.43(-2.32%) |
Apr 25, 2023 | 147.59 | 148.53 | 147.36 | 147.73 | 121,238 | -0.31(-0.21%) |
Apr 24, 2023 | 147.32 | 148.25 | 146.60 | 148.04 | 121,634 | +0.71(+0.48%) |
Apr 21, 2023 | 147.56 | 148.34 | 146.53 | 147.33 | 70,062 | +0.44(+0.30%) |
Apr 20, 2023 | 146.88 | 147.41 | 146.08 | 146.89 | 85,590 | -0.08(-0.05%) |
Apr 19, 2023 | 146.09 | 147.26 | 146.00 | 146.97 | 87,816 | +1.09(+0.75%) |
Apr 18, 2023 | 146.77 | 146.92 | 145.25 | 145.88 | 86,337 | -0.75(-0.51%) |
Apr 17, 2023 | 146.01 | 146.91 | 145.26 | 146.63 | 135,160 | +0.85(+0.58%) |
Apr 14, 2023 | 146.65 | 146.82 | 145.17 | 145.78 | 230,723 | -1.75(-1.19%) |
Apr 13, 2023 | 146.97 | 147.97 | 144.83 | 147.54 | 189,083 | +0.02(+0.01%) |
Apr 12, 2023 | 148.13 | 148.70 | 147.14 | 147.52 | 136,098 | -0.24(-0.16%) |
Apr 11, 2023 | 147.50 | 148.18 | 147.12 | 147.76 | 116,688 | +0.14(+0.09%) |
Apr 10, 2023 | 147.08 | 147.67 | 145.72 | 147.62 | 204,318 | -0.27(-0.18%) |
Apr 06, 2023 | 147.55 | 148.05 | 146.47 | 147.90 | 127,667 | +1.01(+0.69%) |
Apr 05, 2023 | 143.63 | 147.13 | 143.63 | 146.88 | 173,263 | +3.70(+2.58%) |
Apr 04, 2023 | 142.52 | 143.36 | 142.13 | 143.18 | 145,734 | +0.65(+0.46%) |
Apr 03, 2023 | 143.13 | 143.53 | 141.90 | 142.53 | 170,615 | -1.10(-0.77%) |
Mar 31, 2023 | 142.73 | 143.65 | 142.19 | 143.63 | 159,369 | +1.13(+0.79%) |
Mar 30, 2023 | 142.25 | 143.18 | 141.72 | 142.50 | 208,059 | +0.57(+0.40%) |
Mar 29, 2023 | 140.66 | 142.08 | 140.66 | 141.93 | 186,955 | +1.97(+1.41%) |
Mar 28, 2023 | 139.34 | 141.29 | 139.34 | 139.96 | 255,670 | +0.47(+0.33%) |
Mar 27, 2023 | 139.82 | 140.64 | 139.26 | 139.49 | 112,842 | +0.13(+0.09%) |
Mar 24, 2023 | 134.99 | 139.37 | 134.99 | 139.37 | 147,044 | +4.28(+3.17%) |
Mar 23, 2023 | 136.71 | 137.75 | 134.48 | 135.09 | 176,888 | -1.48(-1.08%) |
Mar 22, 2023 | 139.14 | 139.84 | 136.56 | 136.57 | 230,905 | -2.78(-2.00%) |
Mar 21, 2023 | 142.43 | 142.43 | 137.71 | 139.35 | 158,686 | -2.84(-2.00%) |
Mar 20, 2023 | 141.25 | 142.58 | 141.25 | 142.19 | 220,198 | +1.20(+0.85%) |
Mar 17, 2023 | 142.12 | 142.12 | 139.99 | 140.99 | 135,272 | -1.40(-0.98%) |
Mar 16, 2023 | 140.92 | 143.06 | 140.65 | 142.39 | 134,470 | +0.97(+0.68%) |
Mar 15, 2023 | 139.02 | 142.10 | 138.69 | 141.42 | 430,896 | +1.63(+1.17%) |
Mar 14, 2023 | 139.06 | 140.82 | 138.39 | 139.79 | 181,933 | +2.05(+1.49%) |
Mar 13, 2023 | 135.43 | 140.79 | 135.43 | 137.75 | 218,856 | +1.84(+1.36%) |
Mar 10, 2023 | 138.44 | 138.66 | 135.16 | 135.90 | 231,714 | -2.18(-1.58%) |
Mar 09, 2023 | 139.55 | 140.84 | 137.82 | 138.08 | 136,876 | -1.19(-0.85%) |
Mar 08, 2023 | 138.14 | 139.54 | 137.93 | 139.27 | 115,110 | +1.05(+0.76%) |
Mar 07, 2023 | 140.44 | 140.99 | 137.70 | 138.22 | 184,241 | -2.21(-1.58%) |
Mar 06, 2023 | 139.78 | 140.87 | 139.70 | 140.43 | 161,760 | +0.73(+0.53%) |
Mar 03, 2023 | 137.96 | 139.76 | 136.90 | 139.70 | 134,799 | +2.21(+1.61%) |
Mar 02, 2023 | 134.83 | 137.55 | 134.73 | 137.48 | 196,079 | +2.24(+1.66%) |