Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 140.91 | 140.98 | 137.91 | 139.05 | 289,032 | -2.75(-1.94%) |
May 30, 2023 | 142.71 | 142.71 | 140.27 | 141.80 | 151,007 | -0.41(-0.29%) |
May 26, 2023 | 142.03 | 143.60 | 141.98 | 142.21 | 143,089 | +0.79(+0.56%) |
May 25, 2023 | 140.90 | 142.68 | 139.86 | 141.42 | 198,323 | -0.09(-0.06%) |
May 24, 2023 | 142.31 | 142.83 | 139.87 | 141.51 | 330,738 | -1.63(-1.14%) |
May 23, 2023 | 141.78 | 143.58 | 141.78 | 143.14 | 239,433 | +0.84(+0.59%) |
May 22, 2023 | 141.86 | 143.30 | 140.35 | 142.30 | 138,490 | +0.95(+0.67%) |
May 19, 2023 | 143.70 | 143.98 | 140.93 | 141.35 | 228,357 | -1.49(-1.04%) |
May 18, 2023 | 142.38 | 143.47 | 141.59 | 142.84 | 203,377 | +0.19(+0.13%) |
May 17, 2023 | 141.80 | 143.49 | 140.83 | 142.65 | 157,395 | +2.20(+1.57%) |
May 16, 2023 | 141.59 | 142.58 | 139.47 | 140.45 | 210,523 | -1.69(-1.19%) |
May 15, 2023 | 142.08 | 143.44 | 141.60 | 142.14 | 177,117 | +0.75(+0.53%) |
May 12, 2023 | 141.28 | 142.16 | 139.86 | 141.39 | 195,495 | +1.10(+0.78%) |
May 11, 2023 | 140.46 | 141.56 | 139.94 | 140.29 | 228,634 | -0.34(-0.24%) |
May 10, 2023 | 142.54 | 142.54 | 139.17 | 140.63 | 187,638 | -0.01(-0.01%) |
May 09, 2023 | 140.86 | 142.00 | 140.52 | 140.64 | 163,104 | -1.31(-0.92%) |
May 08, 2023 | 142.13 | 142.13 | 140.72 | 141.95 | 122,195 | +0.41(+0.29%) |
May 05, 2023 | 140.26 | 141.95 | 140.21 | 141.54 | 200,584 | +3.83(+2.78%) |
May 04, 2023 | 140.05 | 140.88 | 135.95 | 137.71 | 221,309 | -3.56(-2.52%) |
May 03, 2023 | 144.00 | 146.56 | 140.95 | 141.27 | 512,742 | -1.93(-1.35%) |
May 02, 2023 | 143.88 | 144.60 | 139.80 | 143.20 | 370,392 | -1.88(-1.30%) |
May 01, 2023 | 142.82 | 146.41 | 142.82 | 145.08 | 324,367 | +0.75(+0.52%) |
Apr 28, 2023 | 140.95 | 144.72 | 140.58 | 144.33 | 418,388 | +2.75(+1.94%) |
Apr 27, 2023 | 140.02 | 141.58 | 139.04 | 141.58 | 303,095 | +2.52(+1.81%) |
Apr 26, 2023 | 139.46 | 141.30 | 137.95 | 139.06 | 194,919 | -0.97(-0.69%) |
Apr 25, 2023 | 141.35 | 142.66 | 139.87 | 140.03 | 201,214 | -2.86(-2.00%) |
Apr 24, 2023 | 142.88 | 144.01 | 141.53 | 142.89 | 131,193 | +0.10(+0.07%) |
Apr 21, 2023 | 143.05 | 143.09 | 141.41 | 142.79 | 176,675 | -0.27(-0.19%) |
Apr 20, 2023 | 142.22 | 143.96 | 142.15 | 143.06 | 151,999 | -0.51(-0.36%) |
Apr 19, 2023 | 143.66 | 144.41 | 142.60 | 143.57 | 209,749 | -0.29(-0.20%) |
Apr 18, 2023 | 142.83 | 144.19 | 141.67 | 143.86 | 303,853 | +1.36(+0.95%) |
Apr 17, 2023 | 140.80 | 142.73 | 140.28 | 142.50 | 156,995 | +0.94(+0.66%) |
Apr 14, 2023 | 141.75 | 142.85 | 139.61 | 141.56 | 116,674 | +1.16(+0.83%) |
Apr 13, 2023 | 139.62 | 140.68 | 138.75 | 140.40 | 163,410 | +1.34(+0.96%) |
Apr 12, 2023 | 139.94 | 140.20 | 137.69 | 139.06 | 204,974 | +0.50(+0.36%) |
Apr 11, 2023 | 138.37 | 140.26 | 138.16 | 138.56 | 180,372 | +0.67(+0.49%) |
Apr 10, 2023 | 136.97 | 139.19 | 136.97 | 137.89 | 190,484 | +0.24(+0.17%) |
Apr 06, 2023 | 137.08 | 138.49 | 137.04 | 137.65 | 135,868 | +0.56(+0.41%) |
Apr 05, 2023 | 136.38 | 137.26 | 135.43 | 137.09 | 247,986 | -0.32(-0.23%) |
Apr 04, 2023 | 141.14 | 141.14 | 135.85 | 137.41 | 416,114 | -2.81(-2.00%) |
Apr 03, 2023 | 141.47 | 142.31 | 139.40 | 140.22 | 221,754 | -2.15(-1.51%) |
Mar 31, 2023 | 139.75 | 142.50 | 139.28 | 142.37 | 314,119 | +3.42(+2.46%) |
Mar 30, 2023 | 139.57 | 140.77 | 138.15 | 138.95 | 197,105 | +0.98(+0.71%) |
Mar 29, 2023 | 138.83 | 139.10 | 137.19 | 137.97 | 215,280 | +0.68(+0.50%) |
Mar 28, 2023 | 137.18 | 138.55 | 136.62 | 137.29 | 139,482 | +0.06(+0.04%) |
Mar 27, 2023 | 139.23 | 139.62 | 137.20 | 137.23 | 431,587 | +0.59(+0.43%) |
Mar 24, 2023 | 134.79 | 136.67 | 133.01 | 136.64 | 380,202 | +0.11(+0.08%) |
Mar 23, 2023 | 136.59 | 139.64 | 135.44 | 136.53 | 374,818 | +1.11(+0.82%) |
Mar 22, 2023 | 137.90 | 140.32 | 135.30 | 135.42 | 411,999 | -3.02(-2.18%) |
Mar 21, 2023 | 137.39 | 139.37 | 136.88 | 138.44 | 353,083 | +4.19(+3.12%) |
Mar 20, 2023 | 135.03 | 136.86 | 133.83 | 134.25 | 293,849 | +0.98(+0.73%) |
Mar 17, 2023 | 134.54 | 135.25 | 132.35 | 133.27 | 731,486 | -3.29(-2.41%) |
Mar 16, 2023 | 134.53 | 139.27 | 134.32 | 136.56 | 485,129 | +0.67(+0.49%) |
Mar 15, 2023 | 136.65 | 138.41 | 133.83 | 135.89 | 510,726 | -5.39(-3.81%) |
Mar 14, 2023 | 141.91 | 144.29 | 139.84 | 141.28 | 463,830 | +3.94(+2.87%) |
Mar 13, 2023 | 140.96 | 141.94 | 137.13 | 137.34 | 490,493 | -7.10(-4.91%) |
Mar 10, 2023 | 151.20 | 151.36 | 143.41 | 144.44 | 477,100 | -7.75(-5.09%) |
Mar 09, 2023 | 157.09 | 157.74 | 151.79 | 152.19 | 265,723 | -5.25(-3.33%) |
Mar 08, 2023 | 157.17 | 158.41 | 156.13 | 157.44 | 329,694 | +0.63(+0.40%) |
Mar 07, 2023 | 158.56 | 159.19 | 156.05 | 156.81 | 270,671 | -1.36(-0.86%) |
Mar 06, 2023 | 160.43 | 161.55 | 157.54 | 158.16 | 337,891 | -2.54(-1.58%) |
Mar 03, 2023 | 161.01 | 161.10 | 159.41 | 160.70 | 226,187 | +0.56(+0.35%) |
Mar 02, 2023 | 159.59 | 160.45 | 158.51 | 160.15 | 271,672 | -0.82(-0.51%) |