Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.97 | 136.96 | 135.47 | 135.65 | 1,265,230 | -0.27(-0.20%) |
May 30, 2023 | 137.60 | 137.60 | 135.07 | 135.92 | 604,215 | -1.52(-1.11%) |
May 26, 2023 | 137.01 | 138.99 | 136.88 | 137.44 | 723,313 | +0.84(+0.62%) |
May 25, 2023 | 135.91 | 137.01 | 135.10 | 136.59 | 561,872 | +0.43(+0.31%) |
May 24, 2023 | 136.57 | 137.47 | 136.13 | 136.16 | 524,734 | -0.38(-0.28%) |
May 23, 2023 | 137.65 | 137.99 | 136.01 | 136.54 | 565,787 | -1.73(-1.25%) |
May 22, 2023 | 139.18 | 139.54 | 137.79 | 138.27 | 394,573 | -1.00(-0.72%) |
May 19, 2023 | 139.00 | 139.83 | 138.55 | 139.27 | 651,737 | +0.85(+0.62%) |
May 18, 2023 | 138.69 | 139.07 | 137.49 | 138.42 | 874,725 | -1.15(-0.82%) |
May 17, 2023 | 141.93 | 142.24 | 138.41 | 139.57 | 1,090,762 | -1.53(-1.08%) |
May 16, 2023 | 142.35 | 142.35 | 140.84 | 141.10 | 739,381 | -1.46(-1.02%) |
May 15, 2023 | 142.79 | 143.37 | 141.24 | 142.56 | 899,289 | -0.28(-0.19%) |
May 12, 2023 | 142.53 | 143.97 | 142.49 | 142.84 | 512,443 | +0.30(+0.21%) |
May 11, 2023 | 143.81 | 144.42 | 141.56 | 142.54 | 699,911 | -1.27(-0.88%) |
May 10, 2023 | 142.29 | 143.88 | 142.00 | 143.81 | 708,085 | +2.09(+1.48%) |
May 09, 2023 | 140.85 | 142.48 | 140.79 | 141.72 | 994,199 | +1.11(+0.79%) |
May 08, 2023 | 139.41 | 141.75 | 139.39 | 140.61 | 693,235 | +1.07(+0.77%) |
May 05, 2023 | 138.17 | 139.65 | 138.08 | 139.54 | 566,485 | +1.49(+1.08%) |
May 04, 2023 | 137.57 | 139.12 | 137.46 | 138.05 | 682,694 | +0.34(+0.24%) |
May 03, 2023 | 138.26 | 139.20 | 137.06 | 137.71 | 694,560 | -0.08(-0.06%) |
May 02, 2023 | 137.82 | 138.13 | 135.89 | 137.79 | 1,146,197 | -0.09(-0.06%) |
May 01, 2023 | 138.38 | 138.38 | 136.45 | 137.88 | 1,338,609 | +0.00(+0.00%) |
Apr 28, 2023 | 135.66 | 138.26 | 134.63 | 137.88 | 1,984,049 | +2.19(+1.61%) |
Apr 27, 2023 | 137.04 | 138.00 | 131.15 | 135.69 | 2,885,731 | -3.25(-2.34%) |
Apr 26, 2023 | 139.39 | 139.66 | 138.50 | 138.94 | 1,150,862 | -1.07(-0.76%) |
Apr 25, 2023 | 140.96 | 141.42 | 139.89 | 140.01 | 1,280,735 | -0.82(-0.58%) |
Apr 24, 2023 | 142.95 | 143.49 | 140.63 | 140.84 | 1,886,409 | -2.94(-2.05%) |
Apr 21, 2023 | 142.82 | 143.93 | 142.71 | 143.78 | 1,252,907 | +1.33(+0.93%) |
Apr 20, 2023 | 141.67 | 143.06 | 140.88 | 142.45 | 600,213 | +0.78(+0.55%) |
Apr 19, 2023 | 141.79 | 142.68 | 141.44 | 141.67 | 630,846 | +0.00(+0.00%) |
Apr 18, 2023 | 142.96 | 143.27 | 141.00 | 141.67 | 848,323 | -0.95(-0.67%) |
Apr 17, 2023 | 142.39 | 143.02 | 141.83 | 142.62 | 564,425 | +0.82(+0.58%) |
Apr 14, 2023 | 142.33 | 142.82 | 141.55 | 141.80 | 785,520 | -0.84(-0.59%) |
Apr 13, 2023 | 141.57 | 142.76 | 140.94 | 142.64 | 683,736 | +1.52(+1.07%) |
Apr 12, 2023 | 139.41 | 141.89 | 138.83 | 141.12 | 894,176 | +2.37(+1.71%) |
Apr 11, 2023 | 136.89 | 139.89 | 136.67 | 138.75 | 938,693 | +1.72(+1.26%) |
Apr 10, 2023 | 135.89 | 137.15 | 135.19 | 137.03 | 513,539 | +0.46(+0.33%) |
Apr 06, 2023 | 135.56 | 137.00 | 135.47 | 136.57 | 494,516 | +0.73(+0.54%) |
Apr 05, 2023 | 137.31 | 138.14 | 135.41 | 135.84 | 861,245 | -1.32(-0.96%) |
Apr 04, 2023 | 138.51 | 138.51 | 136.40 | 137.16 | 778,417 | -1.03(-0.75%) |
Apr 03, 2023 | 137.84 | 138.76 | 137.45 | 138.19 | 585,861 | +0.39(+0.28%) |
Mar 31, 2023 | 137.51 | 138.51 | 137.06 | 137.80 | 833,673 | +1.04(+0.76%) |
Mar 30, 2023 | 135.44 | 137.28 | 135.19 | 136.76 | 1,041,391 | +1.93(+1.43%) |
Mar 29, 2023 | 134.26 | 135.18 | 133.88 | 134.83 | 673,891 | +1.23(+0.92%) |
Mar 28, 2023 | 132.00 | 133.69 | 131.96 | 133.60 | 461,726 | +1.37(+1.03%) |
Mar 27, 2023 | 132.78 | 134.16 | 132.16 | 132.24 | 792,980 | -0.17(-0.13%) |
Mar 24, 2023 | 129.82 | 132.75 | 129.61 | 132.40 | 699,360 | +2.45(+1.88%) |
Mar 23, 2023 | 130.88 | 132.34 | 129.68 | 129.96 | 618,095 | -1.03(-0.79%) |
Mar 22, 2023 | 132.08 | 132.94 | 130.94 | 130.99 | 687,400 | -1.13(-0.86%) |
Mar 21, 2023 | 134.76 | 134.90 | 131.64 | 132.12 | 1,095,216 | -2.15(-1.60%) |
Mar 20, 2023 | 133.60 | 135.85 | 133.44 | 134.27 | 820,562 | +1.13(+0.85%) |
Mar 17, 2023 | 134.70 | 134.73 | 132.96 | 133.14 | 1,122,647 | -1.71(-1.26%) |
Mar 16, 2023 | 133.68 | 135.38 | 133.09 | 134.84 | 744,886 | +1.03(+0.77%) |
Mar 15, 2023 | 132.78 | 133.89 | 131.39 | 133.81 | 1,083,782 | +0.06(+0.04%) |
Mar 14, 2023 | 132.29 | 134.17 | 131.91 | 133.75 | 681,949 | +2.35(+1.79%) |
Mar 13, 2023 | 129.51 | 132.70 | 129.51 | 131.40 | 805,118 | +1.55(+1.20%) |
Mar 10, 2023 | 131.47 | 131.80 | 129.47 | 129.85 | 969,522 | -1.33(-1.01%) |
Mar 09, 2023 | 132.42 | 133.63 | 130.99 | 131.17 | 963,486 | -0.82(-0.62%) |
Mar 08, 2023 | 132.14 | 132.48 | 131.38 | 132.00 | 765,547 | -0.05(-0.04%) |
Mar 07, 2023 | 134.25 | 134.47 | 131.85 | 132.05 | 672,759 | -2.12(-1.58%) |
Mar 06, 2023 | 132.40 | 135.09 | 132.29 | 134.17 | 1,033,461 | +1.25(+0.94%) |
Mar 03, 2023 | 132.31 | 133.03 | 130.77 | 132.92 | 842,156 | +0.45(+0.34%) |
Mar 02, 2023 | 132.19 | 132.95 | 131.84 | 132.47 | 704,485 | +0.25(+0.19%) |