Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 157.23 | 159.91 | 155.40 | 157.55 | 680,242 | -2.81(-1.75%) |
May 30, 2023 | 166.07 | 167.36 | 159.01 | 160.36 | 543,572 | -0.60(-0.37%) |
May 26, 2023 | 153.00 | 162.53 | 152.26 | 160.96 | 711,339 | +9.07(+5.97%) |
May 25, 2023 | 148.00 | 153.33 | 145.61 | 151.89 | 713,068 | +10.84(+7.69%) |
May 24, 2023 | 139.01 | 141.37 | 136.53 | 141.05 | 515,615 | -1.44(-1.01%) |
May 23, 2023 | 142.93 | 145.13 | 141.28 | 142.49 | 434,215 | -1.49(-1.03%) |
May 22, 2023 | 140.65 | 144.60 | 140.48 | 143.98 | 459,165 | +2.39(+1.69%) |
May 19, 2023 | 144.82 | 145.88 | 139.94 | 141.59 | 463,193 | -2.93(-2.03%) |
May 18, 2023 | 138.69 | 145.74 | 138.48 | 144.52 | 682,238 | +6.83(+4.96%) |
May 17, 2023 | 130.86 | 138.30 | 129.62 | 137.69 | 604,539 | +7.77(+5.98%) |
May 16, 2023 | 127.24 | 131.12 | 125.63 | 129.92 | 581,692 | +1.93(+1.51%) |
May 15, 2023 | 122.44 | 128.55 | 122.42 | 127.99 | 476,136 | +5.88(+4.82%) |
May 12, 2023 | 125.46 | 127.25 | 121.22 | 122.11 | 386,554 | -3.03(-2.42%) |
May 11, 2023 | 125.00 | 126.05 | 121.20 | 125.14 | 431,599 | -1.10(-0.87%) |
May 10, 2023 | 122.00 | 126.46 | 120.71 | 126.24 | 493,429 | +6.34(+5.29%) |
May 09, 2023 | 118.33 | 120.29 | 117.81 | 119.90 | 369,181 | -0.14(-0.12%) |
May 08, 2023 | 120.20 | 121.73 | 117.76 | 120.04 | 295,528 | -0.16(-0.13%) |
May 05, 2023 | 114.78 | 121.01 | 111.42 | 120.20 | 575,726 | +6.66(+5.87%) |
May 04, 2023 | 122.10 | 123.53 | 105.28 | 113.54 | 1,422,963 | -9.07(-7.40%) |
May 03, 2023 | 122.06 | 124.83 | 121.00 | 122.61 | 474,479 | +0.88(+0.72%) |
May 02, 2023 | 123.90 | 125.36 | 121.28 | 121.73 | 458,048 | -1.36(-1.10%) |
May 01, 2023 | 119.00 | 123.44 | 119.00 | 123.09 | 495,180 | +4.79(+4.05%) |
Apr 28, 2023 | 116.39 | 118.46 | 115.54 | 118.30 | 337,449 | +1.89(+1.62%) |
Apr 27, 2023 | 117.82 | 118.01 | 111.05 | 116.41 | 789,453 | -1.60(-1.36%) |
Apr 26, 2023 | 119.97 | 121.10 | 117.44 | 118.01 | 379,885 | -0.93(-0.78%) |
Apr 25, 2023 | 124.19 | 125.08 | 118.79 | 118.94 | 569,714 | -7.06(-5.60%) |
Apr 24, 2023 | 125.10 | 127.51 | 123.14 | 126.00 | 362,756 | +0.63(+0.50%) |
Apr 21, 2023 | 124.34 | 125.98 | 121.15 | 125.37 | 584,183 | +0.03(+0.02%) |
Apr 20, 2023 | 124.19 | 129.54 | 123.47 | 125.34 | 624,802 | -1.17(-0.92%) |
Apr 19, 2023 | 127.24 | 128.00 | 125.35 | 126.51 | 291,978 | -2.46(-1.91%) |
Apr 18, 2023 | 130.00 | 131.60 | 127.77 | 128.97 | 365,014 | +0.92(+0.72%) |
Apr 17, 2023 | 125.69 | 128.55 | 124.42 | 128.05 | 427,266 | +0.37(+0.29%) |
Apr 14, 2023 | 127.32 | 132.18 | 126.30 | 127.68 | 589,606 | +0.57(+0.45%) |
Apr 13, 2023 | 125.37 | 127.93 | 124.00 | 127.11 | 403,195 | +2.31(+1.85%) |
Apr 12, 2023 | 127.24 | 128.23 | 123.94 | 124.80 | 380,907 | -1.04(-0.83%) |
Apr 11, 2023 | 127.83 | 129.59 | 125.51 | 125.84 | 442,103 | -1.44(-1.13%) |
Apr 10, 2023 | 123.65 | 127.89 | 123.40 | 127.28 | 582,703 | +1.94(+1.55%) |
Apr 06, 2023 | 125.36 | 128.11 | 123.18 | 125.34 | 398,602 | -1.58(-1.24%) |
Apr 05, 2023 | 126.75 | 127.52 | 124.19 | 126.92 | 546,422 | -1.82(-1.41%) |
Apr 04, 2023 | 132.58 | 132.58 | 127.56 | 128.74 | 330,318 | -3.68(-2.78%) |
Apr 03, 2023 | 132.22 | 133.47 | 128.73 | 132.42 | 387,853 | -0.83(-0.62%) |
Mar 31, 2023 | 132.61 | 135.25 | 132.48 | 133.25 | 368,175 | -0.19(-0.14%) |
Mar 30, 2023 | 133.74 | 136.30 | 132.35 | 133.44 | 394,080 | +1.25(+0.95%) |
Mar 29, 2023 | 127.36 | 132.57 | 126.62 | 132.19 | 634,512 | +7.46(+5.98%) |
Mar 28, 2023 | 128.61 | 130.02 | 122.89 | 124.73 | 587,709 | -4.45(-3.44%) |
Mar 27, 2023 | 130.30 | 131.20 | 127.55 | 129.18 | 540,732 | +0.49(+0.38%) |
Mar 24, 2023 | 129.20 | 130.01 | 125.59 | 128.69 | 586,181 | -2.69(-2.05%) |
Mar 23, 2023 | 133.21 | 136.38 | 128.40 | 131.38 | 877,711 | -0.03(-0.02%) |
Mar 22, 2023 | 133.23 | 136.32 | 131.21 | 131.41 | 496,275 | -2.04(-1.53%) |
Mar 21, 2023 | 133.63 | 136.26 | 129.42 | 133.45 | 664,866 | +1.94(+1.48%) |
Mar 20, 2023 | 128.62 | 131.84 | 128.11 | 131.51 | 613,774 | +3.29(+2.57%) |
Mar 17, 2023 | 130.02 | 131.94 | 127.40 | 128.22 | 993,515 | -1.74(-1.34%) |
Mar 16, 2023 | 122.47 | 130.38 | 122.04 | 129.96 | 625,981 | +6.10(+4.92%) |
Mar 15, 2023 | 125.76 | 127.84 | 121.10 | 123.86 | 672,771 | -4.98(-3.87%) |
Mar 14, 2023 | 125.87 | 129.80 | 125.50 | 128.84 | 663,835 | +6.30(+5.14%) |
Mar 13, 2023 | 119.77 | 125.77 | 118.09 | 122.54 | 716,704 | -1.15(-0.93%) |
Mar 10, 2023 | 129.75 | 130.46 | 122.77 | 123.69 | 844,906 | -5.88(-4.54%) |
Mar 09, 2023 | 130.88 | 135.96 | 129.00 | 129.57 | 893,564 | -1.52(-1.16%) |
Mar 08, 2023 | 129.04 | 133.48 | 128.91 | 131.09 | 505,583 | +3.09(+2.41%) |
Mar 07, 2023 | 128.94 | 130.43 | 126.59 | 128.00 | 443,247 | -0.85(-0.66%) |
Mar 06, 2023 | 130.00 | 131.63 | 127.44 | 128.85 | 495,886 | -1.06(-0.82%) |
Mar 03, 2023 | 129.34 | 130.44 | 127.61 | 129.91 | 562,941 | +0.74(+0.57%) |
Mar 02, 2023 | 123.80 | 129.67 | 108.43 | 129.17 | 2,076,995 | -3.07(-2.32%) |