Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 131.07 | 132.10 | 129.57 | 131.96 | 14,572 | +0.95(+0.73%) |
May 30, 2023 | 132.23 | 132.24 | 130.33 | 131.01 | 10,583 | -0.42(-0.32%) |
May 26, 2023 | 129.66 | 131.55 | 129.66 | 131.43 | 13,825 | +3.25(+2.54%) |
May 25, 2023 | 128.98 | 129.14 | 127.74 | 128.18 | 27,480 | -0.33(-0.26%) |
May 24, 2023 | 128.01 | 129.72 | 128.01 | 128.51 | 8,494 | -2.91(-2.21%) |
May 23, 2023 | 133.78 | 134.10 | 131.42 | 131.42 | 16,353 | -4.13(-3.05%) |
May 22, 2023 | 135.03 | 136.28 | 134.98 | 135.55 | 12,799 | -0.52(-0.38%) |
May 19, 2023 | 134.73 | 136.30 | 134.50 | 136.06 | 35,983 | +3.90(+2.95%) |
May 18, 2023 | 129.65 | 133.42 | 127.83 | 132.17 | 26,752 | -1.11(-0.83%) |
May 17, 2023 | 129.65 | 133.96 | 129.65 | 133.28 | 45,442 | +1.81(+1.38%) |
May 16, 2023 | 131.69 | 132.27 | 131.41 | 131.47 | 21,574 | -0.07(-0.05%) |
May 15, 2023 | 130.97 | 131.60 | 130.69 | 131.54 | 52,801 | +1.54(+1.18%) |
May 12, 2023 | 131.16 | 131.32 | 128.96 | 130.00 | 38,858 | +0.27(+0.21%) |
May 11, 2023 | 129.50 | 130.08 | 128.82 | 129.73 | 51,537 | +2.74(+2.16%) |
May 10, 2023 | 127.96 | 128.11 | 126.23 | 126.99 | 20,720 | +0.90(+0.71%) |
May 09, 2023 | 125.42 | 126.56 | 124.84 | 126.09 | 36,154 | -0.51(-0.40%) |
May 08, 2023 | 126.58 | 126.80 | 125.98 | 126.60 | 31,305 | +0.06(+0.05%) |
May 05, 2023 | 126.09 | 127.19 | 125.34 | 126.54 | 24,121 | +0.90(+0.72%) |
May 04, 2023 | 126.43 | 126.63 | 125.06 | 125.64 | 11,519 | -0.43(-0.34%) |
May 03, 2023 | 127.77 | 127.85 | 125.94 | 126.07 | 38,352 | +0.51(+0.41%) |
May 02, 2023 | 126.94 | 126.94 | 125.00 | 125.56 | 16,248 | -6.59(-4.99%) |
May 01, 2023 | 130.00 | 134.40 | 130.00 | 132.15 | 9,611 | -1.00(-0.75%) |
Apr 28, 2023 | 131.23 | 133.45 | 130.78 | 133.15 | 18,031 | -3.11(-2.28%) |
Apr 27, 2023 | 135.24 | 136.62 | 134.44 | 136.26 | 63,955 | -0.24(-0.18%) |
Apr 26, 2023 | 136.67 | 138.01 | 136.16 | 136.50 | 46,651 | +1.19(+0.88%) |
Apr 25, 2023 | 137.12 | 137.29 | 135.00 | 135.31 | 48,207 | -1.94(-1.41%) |
Apr 24, 2023 | 137.35 | 138.41 | 136.22 | 137.25 | 87,796 | +0.56(+0.41%) |
Apr 21, 2023 | 136.18 | 137.09 | 135.19 | 136.69 | 55,696 | +2.90(+2.17%) |
Apr 20, 2023 | 133.19 | 134.85 | 133.19 | 133.79 | 51,891 | -0.43(-0.32%) |
Apr 19, 2023 | 133.65 | 134.74 | 133.57 | 134.22 | 50,515 | +0.57(+0.43%) |
Apr 18, 2023 | 132.16 | 134.02 | 131.97 | 133.65 | 39,776 | +3.16(+2.42%) |
Apr 17, 2023 | 131.32 | 131.41 | 129.34 | 130.49 | 73,586 | +1.19(+0.92%) |
Apr 14, 2023 | 129.28 | 130.24 | 128.76 | 129.30 | 68,821 | -1.61(-1.23%) |
Apr 13, 2023 | 130.06 | 131.39 | 130.00 | 130.91 | 58,332 | +3.22(+2.52%) |
Apr 12, 2023 | 129.60 | 130.11 | 127.06 | 127.69 | 45,364 | -2.29(-1.76%) |
Apr 11, 2023 | 130.87 | 130.97 | 129.28 | 129.98 | 34,708 | -0.91(-0.70%) |
Apr 10, 2023 | 126.42 | 133.78 | 126.42 | 130.89 | 14,856 | -2.16(-1.62%) |
Apr 06, 2023 | 129.25 | 133.34 | 129.25 | 133.05 | 24,193 | +1.80(+1.37%) |
Apr 05, 2023 | 132.14 | 132.20 | 130.05 | 131.25 | 54,314 | -3.72(-2.76%) |
Apr 04, 2023 | 134.26 | 135.98 | 134.26 | 134.97 | 63,392 | +3.14(+2.38%) |
Apr 03, 2023 | 132.19 | 132.66 | 131.26 | 131.83 | 52,016 | -1.53(-1.15%) |
Mar 31, 2023 | 133.67 | 134.46 | 133.30 | 133.36 | 95,413 | +1.11(+0.84%) |
Mar 30, 2023 | 131.81 | 133.05 | 131.67 | 132.25 | 12,008 | +2.42(+1.86%) |
Mar 29, 2023 | 128.33 | 130.21 | 128.23 | 129.83 | 10,978 | +3.40(+2.69%) |
Mar 28, 2023 | 127.03 | 127.24 | 125.55 | 126.43 | 36,908 | -1.75(-1.37%) |
Mar 27, 2023 | 128.30 | 128.76 | 127.45 | 128.18 | 9,171 | +1.73(+1.37%) |
Mar 24, 2023 | 125.84 | 126.71 | 124.73 | 126.45 | 15,540 | -0.32(-0.25%) |
Mar 23, 2023 | 127.40 | 129.58 | 125.69 | 126.77 | 26,011 | +2.19(+1.76%) |
Mar 22, 2023 | 125.37 | 127.70 | 124.58 | 124.58 | 20,236 | -0.50(-0.40%) |
Mar 21, 2023 | 124.64 | 125.25 | 123.84 | 125.08 | 13,057 | +3.52(+2.89%) |
Mar 20, 2023 | 121.01 | 121.84 | 120.70 | 121.56 | 33,005 | +2.74(+2.31%) |
Mar 17, 2023 | 119.39 | 120.57 | 118.46 | 118.82 | 39,025 | -1.08(-0.90%) |
Mar 16, 2023 | 116.14 | 120.04 | 115.95 | 119.90 | 12,551 | +4.79(+4.16%) |
Mar 15, 2023 | 113.67 | 115.63 | 113.36 | 115.11 | 18,212 | -3.44(-2.90%) |
Mar 14, 2023 | 116.63 | 118.70 | 116.48 | 118.55 | 26,262 | +4.22(+3.69%) |
Mar 13, 2023 | 112.28 | 115.39 | 112.28 | 114.33 | 15,298 | -0.76(-0.66%) |
Mar 10, 2023 | 116.89 | 117.69 | 114.80 | 115.09 | 26,163 | +0.05(+0.04%) |
Mar 09, 2023 | 117.02 | 117.36 | 115.02 | 115.04 | 16,119 | -4.25(-3.56%) |
Mar 08, 2023 | 119.67 | 120.31 | 118.87 | 119.29 | 20,080 | -0.23(-0.19%) |
Mar 07, 2023 | 121.18 | 122.10 | 118.78 | 119.52 | 44,405 | -2.61(-2.14%) |
Mar 06, 2023 | 122.14 | 123.09 | 121.94 | 122.13 | 9,953 | +0.03(+0.02%) |
Mar 03, 2023 | 121.23 | 122.42 | 120.24 | 122.10 | 21,143 | +2.11(+1.76%) |
Mar 02, 2023 | 118.85 | 120.13 | 118.33 | 119.99 | 30,904 | -0.05(-0.04%) |