Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 143.27 | 143.40 | 139.11 | 140.36 | 4,277,096 | -1.59(-1.12%) |
May 30, 2023 | 144.82 | 145.12 | 141.88 | 141.95 | 1,311,329 | -1.08(-0.75%) |
May 26, 2023 | 140.62 | 143.31 | 140.14 | 143.03 | 1,312,897 | +3.66(+2.63%) |
May 25, 2023 | 139.88 | 140.80 | 138.89 | 139.37 | 1,130,991 | +0.07(+0.05%) |
May 24, 2023 | 139.16 | 140.11 | 137.81 | 139.30 | 1,712,395 | -0.83(-0.59%) |
May 23, 2023 | 143.03 | 143.24 | 139.91 | 140.13 | 1,825,211 | -5.65(-3.87%) |
May 22, 2023 | 143.90 | 146.26 | 143.57 | 145.78 | 1,437,273 | +1.89(+1.31%) |
May 19, 2023 | 144.28 | 144.97 | 143.16 | 143.89 | 1,215,122 | -1.26(-0.87%) |
May 18, 2023 | 142.55 | 145.19 | 141.90 | 145.15 | 1,172,470 | +3.03(+2.13%) |
May 17, 2023 | 140.66 | 142.41 | 140.08 | 142.12 | 1,440,113 | +1.19(+0.85%) |
May 16, 2023 | 142.16 | 142.86 | 140.66 | 140.92 | 1,529,546 | -1.89(-1.32%) |
May 15, 2023 | 141.67 | 143.36 | 141.17 | 142.81 | 1,409,732 | +2.94(+2.10%) |
May 12, 2023 | 140.32 | 140.97 | 138.88 | 139.87 | 1,114,943 | -0.80(-0.57%) |
May 11, 2023 | 139.10 | 141.02 | 138.99 | 140.67 | 878,552 | +0.33(+0.24%) |
May 10, 2023 | 141.02 | 141.23 | 138.67 | 140.34 | 981,769 | +0.48(+0.35%) |
May 09, 2023 | 137.54 | 139.76 | 137.03 | 139.86 | 1,841,482 | +3.46(+2.54%) |
May 08, 2023 | 135.26 | 137.06 | 134.95 | 136.40 | 830,699 | +1.27(+0.94%) |
May 05, 2023 | 134.24 | 135.38 | 134.19 | 135.13 | 829,864 | +1.77(+1.33%) |
May 04, 2023 | 136.28 | 136.52 | 132.82 | 133.36 | 871,820 | -1.76(-1.30%) |
May 03, 2023 | 134.76 | 136.40 | 129.70 | 135.12 | 1,156,069 | +1.06(+0.79%) |
May 02, 2023 | 135.10 | 135.43 | 133.27 | 134.07 | 1,458,007 | -3.51(-2.55%) |
May 01, 2023 | 137.13 | 138.34 | 136.53 | 137.57 | 1,312,535 | +1.17(+0.86%) |
Apr 28, 2023 | 135.49 | 137.15 | 135.49 | 136.40 | 1,321,113 | +2.55(+1.90%) |
Apr 27, 2023 | 130.51 | 133.89 | 130.33 | 133.85 | 1,313,553 | +4.22(+3.26%) |
Apr 26, 2023 | 130.38 | 131.31 | 129.59 | 129.63 | 1,331,048 | -1.33(-1.01%) |
Apr 25, 2023 | 132.09 | 132.48 | 130.54 | 130.96 | 1,352,675 | -2.65(-1.99%) |
Apr 24, 2023 | 133.00 | 134.69 | 132.81 | 133.61 | 1,175,643 | +0.99(+0.74%) |
Apr 21, 2023 | 132.06 | 132.88 | 131.43 | 132.62 | 1,314,492 | +0.73(+0.55%) |
Apr 20, 2023 | 128.94 | 132.97 | 128.92 | 131.90 | 2,123,889 | +2.64(+2.05%) |
Apr 19, 2023 | 126.72 | 129.92 | 126.65 | 129.25 | 1,144,394 | +0.80(+0.63%) |
Apr 18, 2023 | 127.35 | 128.50 | 126.95 | 128.45 | 1,116,514 | +1.22(+0.96%) |
Apr 17, 2023 | 126.01 | 127.23 | 126.01 | 127.23 | 1,216,663 | +1.68(+1.33%) |
Apr 14, 2023 | 124.61 | 126.19 | 124.61 | 125.55 | 1,152,352 | +1.11(+0.90%) |
Apr 13, 2023 | 122.81 | 124.86 | 122.22 | 124.44 | 1,041,199 | +0.96(+0.78%) |
Apr 12, 2023 | 124.53 | 124.59 | 122.68 | 123.48 | 1,060,211 | +1.44(+1.18%) |
Apr 11, 2023 | 121.97 | 122.81 | 121.81 | 122.04 | 1,053,596 | +0.78(+0.65%) |
Apr 10, 2023 | 120.26 | 121.58 | 119.82 | 121.25 | 658,165 | +0.44(+0.36%) |
Apr 06, 2023 | 119.82 | 120.94 | 119.31 | 120.82 | 1,175,111 | +0.20(+0.17%) |
Apr 05, 2023 | 122.36 | 122.57 | 119.83 | 120.61 | 1,819,455 | -3.60(-2.90%) |
Apr 04, 2023 | 128.93 | 129.08 | 123.67 | 124.22 | 1,236,298 | -4.42(-3.43%) |
Apr 03, 2023 | 129.37 | 130.12 | 128.10 | 128.63 | 1,097,641 | -0.92(-0.71%) |
Mar 31, 2023 | 128.27 | 129.64 | 127.60 | 129.55 | 1,556,714 | +2.16(+1.70%) |
Mar 30, 2023 | 128.45 | 128.71 | 127.25 | 127.39 | 1,055,176 | -0.10(-0.08%) |
Mar 29, 2023 | 127.97 | 128.19 | 126.68 | 127.49 | 936,302 | +1.13(+0.90%) |
Mar 28, 2023 | 126.55 | 128.46 | 126.20 | 126.36 | 917,115 | +0.50(+0.40%) |
Mar 27, 2023 | 125.50 | 126.32 | 124.98 | 125.85 | 1,075,621 | +0.45(+0.36%) |
Mar 24, 2023 | 125.26 | 125.67 | 123.49 | 125.41 | 1,010,881 | -1.46(-1.15%) |
Mar 23, 2023 | 126.47 | 128.35 | 125.75 | 126.87 | 1,533,421 | +0.67(+0.53%) |
Mar 22, 2023 | 128.22 | 129.68 | 126.08 | 126.20 | 887,609 | -3.19(-2.46%) |
Mar 21, 2023 | 129.31 | 129.91 | 128.22 | 129.39 | 1,099,688 | +2.37(+1.87%) |
Mar 20, 2023 | 125.42 | 128.00 | 125.34 | 127.02 | 1,030,899 | +2.67(+2.15%) |
Mar 17, 2023 | 125.08 | 125.92 | 123.64 | 124.34 | 2,008,603 | -0.93(-0.74%) |
Mar 16, 2023 | 123.43 | 126.23 | 123.10 | 125.27 | 1,464,025 | +1.61(+1.30%) |
Mar 15, 2023 | 125.86 | 126.39 | 121.98 | 123.66 | 2,174,139 | -4.98(-3.87%) |
Mar 14, 2023 | 127.73 | 130.45 | 126.94 | 128.64 | 1,614,643 | -0.07(-0.05%) |
Mar 13, 2023 | 127.25 | 131.36 | 127.01 | 128.71 | 2,762,495 | -0.70(-0.54%) |
Mar 10, 2023 | 132.08 | 132.22 | 128.28 | 129.41 | 1,530,412 | -2.07(-1.58%) |
Mar 09, 2023 | 133.70 | 134.34 | 131.30 | 131.48 | 1,005,429 | -2.75(-2.05%) |
Mar 08, 2023 | 133.22 | 134.66 | 133.14 | 134.23 | 1,230,720 | +1.63(+1.23%) |
Mar 07, 2023 | 133.20 | 135.28 | 131.59 | 132.60 | 2,755,617 | -5.03(-3.66%) |
Mar 06, 2023 | 137.27 | 139.17 | 136.57 | 137.63 | 2,227,019 | -1.32(-0.95%) |
Mar 03, 2023 | 139.38 | 139.66 | 138.16 | 138.95 | 1,727,349 | +0.35(+0.26%) |
Mar 02, 2023 | 137.73 | 139.25 | 136.90 | 138.60 | 1,386,070 | -0.06(-0.04%) |