Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 127.43 | 127.43 | 123.61 | 124.50 | 269 | -3.09(-2.43%) |
May 30, 2023 | 127.75 | 129.75 | 127.43 | 127.60 | 1,463 | -0.95(-0.74%) |
May 26, 2023 | 126.50 | 129.25 | 126.50 | 128.55 | 601 | +2.05(+1.62%) |
May 25, 2023 | 128.50 | 128.50 | 126.04 | 126.50 | 3,076 | -1.55(-1.21%) |
May 24, 2023 | 130.15 | 130.15 | 128.05 | 128.05 | 416 | -0.95(-0.73%) |
May 23, 2023 | 130.75 | 130.75 | 129.00 | 129.00 | 1,095 | +0.00(+0.00%) |
May 22, 2023 | 131.25 | 131.25 | 128.50 | 129.00 | 398 | -1.62(-1.24%) |
May 19, 2023 | 129.50 | 132.50 | 129.50 | 130.62 | 745 | +1.79(+1.39%) |
May 18, 2023 | 126.34 | 131.00 | 126.34 | 128.83 | 407 | +0.85(+0.66%) |
May 17, 2023 | 127.50 | 127.98 | 125.50 | 127.98 | 1,622 | +1.68(+1.33%) |
May 16, 2023 | 128.50 | 128.50 | 126.25 | 126.30 | 963 | -3.00(-2.32%) |
May 15, 2023 | 130.00 | 130.50 | 128.25 | 129.30 | 1,597 | -0.70(-0.54%) |
May 12, 2023 | 129.00 | 130.00 | 129.00 | 130.00 | 112 | +0.00(+0.00%) |
May 11, 2023 | 129.00 | 131.25 | 129.00 | 130.00 | 1,193 | -10.11(-7.22%) |
May 10, 2023 | 139.25 | 142.00 | 139.00 | 140.11 | 2,112 | +1.31(+0.94%) |
May 09, 2023 | 139.50 | 139.50 | 137.74 | 138.81 | 3,647 | -0.78(-0.56%) |
May 08, 2023 | 139.50 | 141.31 | 139.50 | 139.59 | 9,895 | -0.17(-0.13%) |
May 05, 2023 | 141.25 | 141.25 | 139.76 | 139.76 | 651 | +1.26(+0.91%) |
May 04, 2023 | 139.00 | 139.25 | 136.00 | 138.50 | 149 | +1.00(+0.73%) |
May 03, 2023 | 137.75 | 138.75 | 136.25 | 137.50 | 671 | +0.60(+0.44%) |
May 02, 2023 | 137.92 | 138.20 | 135.08 | 136.90 | 350 | -1.10(-0.80%) |
May 01, 2023 | 138.55 | 138.55 | 137.18 | 138.00 | 1,016 | +1.20(+0.88%) |
Apr 28, 2023 | 136.25 | 137.00 | 135.50 | 136.80 | 1,285 | +1.62(+1.20%) |
Apr 27, 2023 | 134.50 | 135.50 | 133.75 | 135.18 | 2,357 | -0.07(-0.05%) |
Apr 26, 2023 | 135.75 | 135.75 | 132.38 | 135.25 | 3,012 | +1.92(+1.44%) |
Apr 25, 2023 | 132.25 | 133.65 | 132.25 | 133.33 | 257 | -1.92(-1.42%) |
Apr 24, 2023 | 135.95 | 136.25 | 133.29 | 135.25 | 4,281 | +2.96(+2.24%) |
Apr 21, 2023 | 131.75 | 135.25 | 131.75 | 132.29 | 30,594 | -3.43(-2.53%) |
Apr 20, 2023 | 134.90 | 135.72 | 131.39 | 135.72 | 5,015 | -0.32(-0.24%) |
Apr 19, 2023 | 138.35 | 139.60 | 136.00 | 136.04 | 1,547 | -3.34(-2.39%) |
Apr 18, 2023 | 137.04 | 140.85 | 137.04 | 139.38 | 1,857 | +2.28(+1.67%) |
Apr 17, 2023 | 139.00 | 140.47 | 136.59 | 137.09 | 2,641 | -2.05(-1.47%) |
Apr 14, 2023 | 139.50 | 142.00 | 139.14 | 139.14 | 971 | -1.86(-1.32%) |
Apr 13, 2023 | 141.25 | 141.25 | 138.04 | 141.00 | 1,038 | +4.21(+3.08%) |
Apr 12, 2023 | 137.25 | 140.50 | 136.79 | 136.79 | 769 | -0.21(-0.15%) |
Apr 11, 2023 | 134.92 | 138.50 | 134.92 | 137.00 | 3,657 | +1.57(+1.16%) |
Apr 10, 2023 | 130.05 | 138.39 | 130.05 | 135.43 | 906 | +1.07(+0.79%) |
Apr 06, 2023 | 134.98 | 135.10 | 133.28 | 134.36 | 373 | -0.73(-0.54%) |
Apr 05, 2023 | 136.75 | 136.75 | 134.95 | 135.10 | 511 | -2.65(-1.93%) |
Apr 04, 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 726 | -0.12(-0.09%) |
Apr 03, 2023 | 136.50 | 138.05 | 136.29 | 137.88 | 2,680 | +2.12(+1.57%) |
Mar 31, 2023 | 138.38 | 138.38 | 135.75 | 135.75 | 1,898 | +0.05(+0.04%) |
Mar 30, 2023 | 137.15 | 137.15 | 135.50 | 135.70 | 5,895 | +1.70(+1.27%) |
Mar 29, 2023 | 134.36 | 134.36 | 131.00 | 134.00 | 1,250 | -0.01(-0.01%) |
Mar 28, 2023 | 133.59 | 134.01 | 133.59 | 134.01 | 200 | +3.18(+2.43%) |
Mar 27, 2023 | 132.00 | 132.59 | 130.10 | 130.83 | 2,346 | +2.83(+2.21%) |
Mar 24, 2023 | 127.83 | 130.08 | 126.30 | 128.00 | 654 | -6.14(-4.58%) |
Mar 23, 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 150 | +0.64(+0.48%) |
Mar 22, 2023 | 134.01 | 134.01 | 133.50 | 133.50 | 32 | -0.11(-0.08%) |
Mar 21, 2023 | 131.50 | 134.25 | 131.50 | 133.61 | 949 | +4.61(+3.57%) |
Mar 20, 2023 | 129.25 | 130.50 | 128.34 | 129.00 | 2,596 | +0.25(+0.19%) |
Mar 17, 2023 | 126.50 | 129.49 | 126.50 | 128.75 | 937 | -3.25(-2.46%) |
Mar 16, 2023 | 129.25 | 132.15 | 128.70 | 132.00 | 5,270 | +1.90(+1.46%) |
Mar 15, 2023 | 131.25 | 131.87 | 128.14 | 130.10 | 3,304 | -9.56(-6.85%) |
Mar 14, 2023 | 138.65 | 139.66 | 135.92 | 139.66 | 767 | -1.84(-1.30%) |
Mar 13, 2023 | 140.72 | 141.50 | 137.04 | 141.50 | 1,177 | -0.23(-0.16%) |
Mar 10, 2023 | 143.38 | 143.50 | 141.73 | 141.73 | 1,122 | -2.86(-1.97%) |
Mar 09, 2023 | 146.75 | 147.00 | 143.75 | 144.59 | 842 | -3.44(-2.33%) |
Mar 08, 2023 | 146.20 | 150.08 | 145.98 | 148.03 | 21,280 | +1.08(+0.73%) |
Mar 07, 2023 | 150.73 | 150.73 | 145.20 | 146.95 | 15,025 | -3.89(-2.58%) |
Mar 06, 2023 | 152.09 | 152.09 | 147.12 | 150.84 | 1,018 | +0.71(+0.47%) |
Mar 03, 2023 | 148.25 | 152.25 | 148.25 | 150.13 | 5,825 | +15.44(+11.46%) |
Mar 02, 2023 | 135.75 | 135.93 | 134.69 | 134.69 | 218 | -1.37(-1.01%) |