Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 129.81 | 132.58 | 127.59 | 131.58 | 819,643 | +0.97(+0.74%) |
May 30, 2023 | 128.28 | 132.28 | 128.20 | 130.61 | 861,514 | +3.36(+2.64%) |
May 26, 2023 | 126.66 | 127.55 | 124.87 | 127.25 | 631,892 | +0.38(+0.30%) |
May 25, 2023 | 125.80 | 127.63 | 125.06 | 126.87 | 636,198 | +0.18(+0.14%) |
May 24, 2023 | 125.90 | 126.94 | 124.81 | 126.69 | 988,505 | +0.49(+0.39%) |
May 23, 2023 | 133.47 | 134.05 | 126.06 | 126.21 | 1,130,077 | -8.26(-6.14%) |
May 22, 2023 | 134.09 | 136.00 | 133.76 | 134.47 | 469,811 | +0.61(+0.45%) |
May 19, 2023 | 135.92 | 135.92 | 133.82 | 133.86 | 609,033 | -1.20(-0.89%) |
May 18, 2023 | 133.62 | 135.47 | 133.24 | 135.06 | 560,121 | +1.43(+1.07%) |
May 17, 2023 | 134.22 | 134.89 | 132.51 | 133.63 | 675,156 | -0.01(-0.01%) |
May 16, 2023 | 136.47 | 137.93 | 133.12 | 133.64 | 1,165,788 | -3.63(-2.64%) |
May 15, 2023 | 138.59 | 138.71 | 135.52 | 137.27 | 892,955 | -1.46(-1.05%) |
May 12, 2023 | 139.89 | 140.31 | 137.88 | 138.73 | 335,746 | -0.50(-0.36%) |
May 11, 2023 | 139.90 | 140.35 | 137.94 | 139.23 | 492,038 | -1.49(-1.06%) |
May 10, 2023 | 143.66 | 143.66 | 139.61 | 140.72 | 501,129 | -1.60(-1.12%) |
May 09, 2023 | 142.26 | 142.80 | 139.73 | 142.32 | 381,393 | -0.05(-0.04%) |
May 08, 2023 | 141.55 | 143.15 | 141.25 | 142.37 | 313,166 | +0.39(+0.27%) |
May 05, 2023 | 141.61 | 142.94 | 140.66 | 141.99 | 346,536 | +1.70(+1.21%) |
May 04, 2023 | 141.03 | 141.25 | 138.28 | 140.29 | 441,263 | -1.45(-1.02%) |
May 03, 2023 | 143.69 | 144.32 | 140.70 | 141.74 | 794,055 | -1.38(-0.97%) |
May 02, 2023 | 146.20 | 146.75 | 141.03 | 143.12 | 750,844 | -4.23(-2.87%) |
May 01, 2023 | 149.59 | 151.25 | 147.08 | 147.34 | 623,418 | -2.15(-1.44%) |
Apr 28, 2023 | 145.14 | 149.62 | 145.12 | 149.49 | 777,349 | +4.50(+3.11%) |
Apr 27, 2023 | 142.61 | 145.14 | 142.31 | 144.99 | 766,706 | +3.01(+2.12%) |
Apr 26, 2023 | 143.99 | 145.40 | 140.70 | 141.98 | 1,446,285 | +2.06(+1.47%) |
Apr 25, 2023 | 141.78 | 143.62 | 139.13 | 139.92 | 1,021,312 | +0.02(+0.01%) |
Apr 24, 2023 | 139.20 | 142.19 | 137.92 | 139.90 | 780,206 | +0.73(+0.52%) |
Apr 21, 2023 | 137.29 | 141.27 | 137.28 | 139.17 | 1,071,594 | +3.87(+2.86%) |
Apr 20, 2023 | 135.89 | 136.11 | 133.89 | 135.30 | 537,681 | -1.07(-0.79%) |
Apr 19, 2023 | 135.39 | 137.12 | 135.11 | 136.38 | 584,248 | +0.36(+0.26%) |
Apr 18, 2023 | 136.32 | 137.58 | 135.88 | 136.02 | 501,881 | +0.56(+0.41%) |
Apr 17, 2023 | 134.86 | 136.42 | 134.66 | 135.46 | 460,724 | +0.26(+0.19%) |
Apr 14, 2023 | 136.01 | 137.59 | 134.76 | 135.21 | 463,469 | -0.24(-0.18%) |
Apr 13, 2023 | 134.09 | 135.97 | 132.65 | 135.44 | 737,261 | +2.13(+1.60%) |
Apr 12, 2023 | 132.60 | 133.58 | 131.84 | 133.32 | 646,946 | +1.52(+1.15%) |
Apr 11, 2023 | 128.80 | 132.49 | 128.42 | 131.79 | 715,034 | +3.18(+2.47%) |
Apr 10, 2023 | 127.04 | 128.64 | 127.04 | 128.61 | 284,097 | +1.26(+0.99%) |
Apr 06, 2023 | 128.25 | 128.56 | 126.76 | 127.35 | 394,336 | -0.62(-0.48%) |
Apr 05, 2023 | 127.49 | 128.18 | 126.61 | 127.97 | 498,721 | +0.34(+0.26%) |
Apr 04, 2023 | 127.78 | 127.89 | 126.58 | 127.63 | 440,318 | +0.67(+0.52%) |
Apr 03, 2023 | 126.54 | 127.89 | 126.07 | 126.96 | 584,321 | +0.59(+0.46%) |
Mar 31, 2023 | 125.07 | 126.56 | 124.54 | 126.38 | 488,515 | +2.09(+1.68%) |
Mar 30, 2023 | 124.77 | 125.16 | 123.31 | 124.29 | 310,392 | +0.88(+0.71%) |
Mar 29, 2023 | 123.90 | 124.13 | 122.31 | 123.41 | 727,826 | +0.43(+0.35%) |
Mar 28, 2023 | 122.57 | 123.78 | 121.67 | 122.98 | 249,681 | +0.05(+0.04%) |
Mar 27, 2023 | 123.90 | 124.41 | 122.37 | 122.94 | 390,845 | +1.00(+0.82%) |
Mar 24, 2023 | 120.72 | 122.35 | 119.99 | 121.93 | 362,455 | +0.83(+0.68%) |
Mar 23, 2023 | 121.30 | 122.19 | 119.54 | 121.11 | 418,384 | -0.44(-0.36%) |
Mar 22, 2023 | 125.17 | 126.07 | 121.44 | 121.54 | 502,967 | -3.62(-2.89%) |
Mar 21, 2023 | 124.31 | 126.00 | 123.78 | 125.16 | 731,669 | +2.58(+2.10%) |
Mar 20, 2023 | 119.12 | 123.39 | 119.12 | 122.59 | 694,506 | +3.99(+3.36%) |
Mar 17, 2023 | 120.10 | 120.19 | 118.21 | 118.60 | 929,061 | -1.73(-1.44%) |
Mar 16, 2023 | 115.69 | 121.49 | 115.69 | 120.33 | 855,607 | +3.35(+2.86%) |
Mar 15, 2023 | 113.20 | 117.07 | 113.04 | 116.98 | 863,503 | +1.05(+0.91%) |
Mar 14, 2023 | 117.87 | 117.96 | 115.19 | 115.92 | 759,228 | +0.05(+0.04%) |
Mar 13, 2023 | 115.14 | 117.56 | 114.73 | 115.88 | 583,328 | -1.13(-0.97%) |
Mar 10, 2023 | 118.61 | 118.61 | 115.51 | 117.01 | 778,325 | -1.89(-1.59%) |
Mar 09, 2023 | 122.57 | 123.08 | 118.29 | 118.90 | 1,008,737 | -3.37(-2.76%) |
Mar 08, 2023 | 121.48 | 123.87 | 121.08 | 122.27 | 642,725 | +0.55(+0.45%) |
Mar 07, 2023 | 124.77 | 124.77 | 120.61 | 121.72 | 956,812 | -3.50(-2.80%) |
Mar 06, 2023 | 125.48 | 126.55 | 123.83 | 125.22 | 1,197,050 | -1.17(-0.93%) |
Mar 03, 2023 | 127.56 | 127.72 | 124.37 | 126.39 | 1,252,645 | -0.39(-0.31%) |
Mar 02, 2023 | 130.22 | 130.25 | 126.34 | 126.78 | 825,749 | -4.54(-3.46%) |