Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 128.65 | 129.27 | 125.74 | 126.55 | 814,828 | -1.78(-1.39%) |
May 30, 2023 | 129.19 | 130.61 | 127.50 | 128.32 | 577,201 | -0.30(-0.23%) |
May 26, 2023 | 128.10 | 128.79 | 127.04 | 128.62 | 346,178 | +0.94(+0.74%) |
May 25, 2023 | 129.35 | 129.35 | 126.80 | 127.68 | 591,419 | -0.94(-0.73%) |
May 24, 2023 | 129.31 | 130.63 | 127.87 | 128.62 | 731,164 | -1.16(-0.90%) |
May 23, 2023 | 130.17 | 130.90 | 129.54 | 129.78 | 237,454 | -0.62(-0.47%) |
May 22, 2023 | 130.38 | 131.07 | 129.08 | 130.40 | 832,867 | +0.62(+0.47%) |
May 19, 2023 | 131.60 | 131.96 | 129.44 | 129.78 | 686,106 | -0.94(-0.72%) |
May 18, 2023 | 130.01 | 131.27 | 129.88 | 130.73 | 508,840 | +0.20(+0.15%) |
May 17, 2023 | 131.21 | 131.92 | 129.91 | 130.53 | 621,822 | -0.08(-0.06%) |
May 16, 2023 | 133.26 | 133.29 | 130.61 | 130.61 | 337,942 | -2.71(-2.03%) |
May 15, 2023 | 134.71 | 134.99 | 132.84 | 133.32 | 704,599 | -1.09(-0.81%) |
May 12, 2023 | 133.74 | 134.44 | 132.75 | 134.41 | 261,940 | +0.79(+0.59%) |
May 11, 2023 | 136.40 | 136.40 | 133.12 | 133.63 | 705,014 | -3.53(-2.57%) |
May 10, 2023 | 137.99 | 138.31 | 135.86 | 137.15 | 1,088,794 | -0.10(-0.07%) |
May 09, 2023 | 136.59 | 137.55 | 134.54 | 137.25 | 1,198,220 | +0.02(+0.01%) |
May 08, 2023 | 134.04 | 137.68 | 134.04 | 137.23 | 627,250 | +1.87(+1.38%) |
May 05, 2023 | 132.10 | 135.51 | 132.09 | 135.37 | 1,146,436 | +3.34(+2.53%) |
May 04, 2023 | 129.68 | 132.92 | 129.50 | 132.03 | 721,599 | +2.70(+2.09%) |
May 03, 2023 | 132.03 | 132.09 | 127.86 | 129.33 | 1,654,904 | -3.13(-2.36%) |
May 02, 2023 | 132.49 | 133.45 | 131.22 | 132.46 | 775,868 | -1.11(-0.83%) |
May 01, 2023 | 133.34 | 133.83 | 132.00 | 133.57 | 382,834 | +0.08(+0.06%) |
Apr 28, 2023 | 132.72 | 134.06 | 131.78 | 133.49 | 491,269 | +1.24(+0.94%) |
Apr 27, 2023 | 130.91 | 132.69 | 130.91 | 132.25 | 403,155 | +1.37(+1.05%) |
Apr 26, 2023 | 131.50 | 132.59 | 130.40 | 130.88 | 421,534 | -0.70(-0.53%) |
Apr 25, 2023 | 132.75 | 133.54 | 131.57 | 131.57 | 795,101 | -1.46(-1.10%) |
Apr 24, 2023 | 132.66 | 133.37 | 131.87 | 133.03 | 541,634 | +0.97(+0.74%) |
Apr 21, 2023 | 133.38 | 134.07 | 131.81 | 132.06 | 1,078,591 | -0.78(-0.58%) |
Apr 20, 2023 | 133.84 | 134.12 | 131.63 | 132.83 | 1,014,788 | -0.99(-0.74%) |
Apr 19, 2023 | 135.50 | 136.22 | 133.75 | 133.83 | 1,156,453 | -1.95(-1.43%) |
Apr 18, 2023 | 136.56 | 137.15 | 133.79 | 135.77 | 1,345,849 | -1.14(-0.83%) |
Apr 17, 2023 | 136.35 | 137.41 | 134.78 | 136.92 | 927,603 | +0.82(+0.61%) |
Apr 14, 2023 | 139.38 | 141.34 | 135.43 | 136.09 | 1,509,210 | -3.20(-2.30%) |
Apr 13, 2023 | 141.76 | 142.73 | 137.09 | 139.29 | 1,477,031 | -3.11(-2.18%) |
Apr 12, 2023 | 144.26 | 144.48 | 142.32 | 142.40 | 1,243,531 | -0.86(-0.60%) |
Apr 11, 2023 | 143.22 | 143.84 | 142.38 | 143.26 | 1,318,633 | +0.34(+0.23%) |
Apr 10, 2023 | 140.79 | 142.96 | 139.97 | 142.92 | 1,418,187 | +1.33(+0.94%) |
Apr 06, 2023 | 139.47 | 141.70 | 138.37 | 141.59 | 1,568,538 | +2.90(+2.09%) |
Apr 05, 2023 | 139.34 | 140.01 | 137.31 | 138.69 | 1,541,828 | -0.09(-0.06%) |
Apr 04, 2023 | 134.94 | 139.35 | 134.00 | 138.78 | 4,367,608 | +5.07(+3.79%) |
Apr 03, 2023 | 131.51 | 134.82 | 130.20 | 133.71 | 11,745,472 | +4.57(+3.54%) |
Mar 31, 2023 | 127.21 | 129.26 | 126.73 | 129.14 | 889,342 | +2.83(+2.24%) |
Mar 30, 2023 | 125.68 | 127.05 | 125.69 | 126.31 | 630,696 | +1.05(+0.84%) |
Mar 29, 2023 | 123.75 | 125.42 | 123.47 | 125.26 | 633,410 | +2.65(+2.16%) |
Mar 28, 2023 | 122.14 | 123.52 | 121.74 | 122.61 | 678,960 | -0.66(-0.54%) |
Mar 27, 2023 | 124.08 | 125.06 | 123.01 | 123.27 | 631,517 | -0.32(-0.26%) |
Mar 24, 2023 | 120.61 | 123.81 | 120.58 | 123.58 | 1,263,744 | +2.50(+2.07%) |
Mar 23, 2023 | 121.47 | 123.43 | 120.65 | 121.08 | 983,549 | +0.22(+0.18%) |
Mar 22, 2023 | 121.03 | 128.06 | 118.43 | 120.86 | 2,308,364 | -1.17(-0.96%) |
Mar 21, 2023 | 124.25 | 124.97 | 120.22 | 122.04 | 997,608 | -1.87(-1.51%) |
Mar 20, 2023 | 119.96 | 123.98 | 119.38 | 123.91 | 1,278,792 | +4.52(+3.79%) |
Mar 17, 2023 | 117.73 | 120.87 | 117.49 | 119.39 | 1,772,016 | +1.08(+0.92%) |
Mar 16, 2023 | 116.15 | 119.08 | 115.00 | 118.30 | 1,102,515 | +1.66(+1.43%) |
Mar 15, 2023 | 117.16 | 118.27 | 115.22 | 116.64 | 1,079,241 | -1.85(-1.56%) |
Mar 14, 2023 | 119.33 | 119.79 | 116.59 | 118.49 | 1,530,191 | +1.32(+1.13%) |
Mar 13, 2023 | 115.62 | 119.86 | 115.62 | 117.17 | 1,782,628 | +0.94(+0.80%) |
Mar 10, 2023 | 123.61 | 123.63 | 116.20 | 116.23 | 897,334 | -7.17(-5.81%) |
Mar 09, 2023 | 126.04 | 127.14 | 123.26 | 123.41 | 481,935 | -2.41(-1.92%) |
Mar 08, 2023 | 125.89 | 127.45 | 125.44 | 125.82 | 657,664 | -0.08(-0.06%) |
Mar 07, 2023 | 126.39 | 127.08 | 125.13 | 125.90 | 738,887 | -0.76(-0.60%) |
Mar 06, 2023 | 125.75 | 126.75 | 124.96 | 126.66 | 722,169 | +1.18(+0.94%) |
Mar 03, 2023 | 123.85 | 126.55 | 123.85 | 125.47 | 1,702,977 | +2.59(+2.11%) |
Mar 02, 2023 | 120.11 | 123.54 | 119.73 | 122.88 | 1,440,460 | +2.70(+2.25%) |