Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.15 | 136.48 | 134.84 | 135.22 | 482,315 | -0.87(-0.64%) |
May 30, 2023 | 136.37 | 137.28 | 135.86 | 136.09 | 171,247 | +0.37(+0.27%) |
May 26, 2023 | 133.57 | 136.68 | 133.57 | 135.72 | 254,866 | +2.78(+2.09%) |
May 25, 2023 | 131.49 | 135.03 | 131.49 | 132.94 | 244,809 | +1.91(+1.46%) |
May 24, 2023 | 131.68 | 132.37 | 130.85 | 131.03 | 197,637 | -0.65(-0.49%) |
May 23, 2023 | 132.35 | 133.77 | 131.68 | 131.68 | 265,012 | -0.77(-0.58%) |
May 22, 2023 | 130.60 | 132.81 | 130.39 | 132.45 | 242,524 | +1.62(+1.24%) |
May 19, 2023 | 130.74 | 131.58 | 128.78 | 130.83 | 240,032 | +1.33(+1.03%) |
May 18, 2023 | 128.08 | 130.06 | 127.61 | 129.50 | 321,899 | +1.90(+1.49%) |
May 17, 2023 | 124.02 | 128.78 | 124.02 | 127.60 | 437,218 | +3.88(+3.14%) |
May 16, 2023 | 123.42 | 124.55 | 123.30 | 123.72 | 202,530 | +0.05(+0.04%) |
May 15, 2023 | 122.92 | 124.76 | 122.92 | 123.67 | 140,097 | -0.26(-0.21%) |
May 12, 2023 | 124.69 | 125.12 | 123.18 | 123.93 | 163,452 | -0.62(-0.50%) |
May 11, 2023 | 124.99 | 126.11 | 123.78 | 124.55 | 480,728 | -1.35(-1.07%) |
May 10, 2023 | 125.03 | 126.05 | 123.30 | 125.90 | 811,134 | +2.12(+1.71%) |
May 09, 2023 | 123.38 | 124.28 | 122.33 | 123.78 | 127,426 | -0.30(-0.24%) |
May 08, 2023 | 124.90 | 124.90 | 123.08 | 124.08 | 160,147 | -0.70(-0.56%) |
May 05, 2023 | 125.42 | 126.22 | 124.37 | 124.78 | 233,211 | +0.55(+0.44%) |
May 04, 2023 | 122.80 | 124.67 | 121.91 | 124.23 | 265,733 | +0.51(+0.41%) |
May 03, 2023 | 120.15 | 125.27 | 120.15 | 123.72 | 413,686 | +4.34(+3.64%) |
May 02, 2023 | 124.08 | 125.72 | 117.99 | 119.38 | 492,561 | -2.25(-1.85%) |
May 01, 2023 | 120.66 | 122.13 | 120.66 | 121.63 | 214,459 | +0.68(+0.56%) |
Apr 28, 2023 | 119.55 | 121.85 | 119.55 | 120.95 | 272,168 | +1.55(+1.30%) |
Apr 27, 2023 | 118.79 | 119.76 | 118.08 | 119.40 | 262,092 | +0.61(+0.51%) |
Apr 26, 2023 | 118.76 | 119.64 | 118.39 | 118.79 | 252,584 | -0.82(-0.69%) |
Apr 25, 2023 | 119.42 | 120.46 | 118.87 | 119.61 | 248,501 | -0.86(-0.71%) |
Apr 24, 2023 | 120.14 | 121.77 | 119.66 | 120.47 | 327,806 | -0.14(-0.12%) |
Apr 21, 2023 | 127.45 | 127.45 | 119.50 | 120.61 | 719,179 | -7.34(-5.74%) |
Apr 20, 2023 | 126.24 | 128.73 | 126.24 | 127.95 | 342,165 | +0.91(+0.72%) |
Apr 19, 2023 | 134.31 | 134.31 | 124.23 | 127.04 | 2,040,018 | -12.00(-8.63%) |
Apr 18, 2023 | 138.09 | 139.24 | 137.25 | 139.04 | 209,596 | +1.11(+0.80%) |
Apr 17, 2023 | 138.01 | 138.64 | 136.90 | 137.93 | 185,350 | +0.08(+0.06%) |
Apr 14, 2023 | 136.97 | 138.58 | 136.25 | 137.85 | 231,040 | +0.52(+0.38%) |
Apr 13, 2023 | 137.40 | 137.56 | 135.43 | 137.33 | 290,169 | +0.16(+0.12%) |
Apr 12, 2023 | 140.56 | 140.99 | 136.67 | 137.17 | 357,105 | -5.19(-3.65%) |
Apr 11, 2023 | 144.03 | 144.57 | 141.34 | 142.36 | 318,658 | -1.36(-0.95%) |
Apr 10, 2023 | 143.61 | 144.34 | 143.21 | 143.72 | 264,221 | +0.34(+0.24%) |
Apr 06, 2023 | 143.03 | 143.70 | 141.53 | 143.38 | 306,543 | -0.18(-0.13%) |
Apr 05, 2023 | 144.26 | 144.84 | 142.74 | 143.56 | 362,071 | -0.98(-0.68%) |
Apr 04, 2023 | 144.04 | 144.54 | 142.69 | 144.54 | 855,595 | +0.97(+0.68%) |
Apr 03, 2023 | 142.50 | 143.58 | 141.82 | 143.57 | 175,328 | +0.61(+0.43%) |
Mar 31, 2023 | 140.09 | 143.15 | 140.02 | 142.96 | 276,306 | +3.43(+2.46%) |
Mar 30, 2023 | 140.79 | 141.45 | 139.21 | 139.53 | 217,265 | -0.47(-0.34%) |
Mar 29, 2023 | 141.20 | 141.20 | 139.43 | 140.00 | 153,057 | +0.00(+0.00%) |
Mar 28, 2023 | 139.58 | 140.32 | 138.83 | 140.00 | 131,124 | +0.00(+0.00%) |
Mar 27, 2023 | 139.91 | 140.62 | 139.00 | 140.00 | 186,743 | +0.64(+0.46%) |
Mar 24, 2023 | 138.21 | 139.38 | 137.54 | 139.36 | 171,944 | +0.59(+0.43%) |
Mar 23, 2023 | 137.96 | 139.46 | 137.48 | 138.77 | 185,994 | +1.17(+0.85%) |
Mar 22, 2023 | 138.26 | 139.79 | 137.46 | 137.60 | 211,319 | -0.89(-0.64%) |
Mar 21, 2023 | 140.32 | 141.23 | 138.10 | 138.49 | 236,653 | -0.21(-0.16%) |
Mar 20, 2023 | 138.70 | 140.90 | 138.53 | 138.70 | 282,990 | +0.69(+0.50%) |
Mar 17, 2023 | 139.16 | 139.78 | 136.39 | 138.01 | 731,116 | -1.47(-1.05%) |
Mar 16, 2023 | 135.66 | 139.66 | 134.82 | 139.48 | 404,577 | +3.29(+2.42%) |
Mar 15, 2023 | 135.97 | 137.09 | 134.53 | 136.19 | 461,782 | -2.17(-1.57%) |
Mar 14, 2023 | 137.41 | 139.30 | 136.93 | 138.36 | 431,077 | +3.32(+2.46%) |
Mar 13, 2023 | 132.71 | 136.81 | 132.69 | 135.04 | 314,119 | +0.68(+0.51%) |
Mar 10, 2023 | 137.00 | 137.66 | 133.35 | 134.36 | 495,377 | -2.75(-2.01%) |
Mar 09, 2023 | 137.00 | 138.99 | 136.75 | 137.11 | 254,991 | +0.01(+0.01%) |
Mar 08, 2023 | 136.88 | 137.45 | 136.38 | 137.10 | 261,062 | +0.87(+0.64%) |
Mar 07, 2023 | 136.22 | 137.89 | 135.03 | 136.23 | 241,363 | +0.02(+0.01%) |
Mar 06, 2023 | 136.77 | 137.57 | 135.19 | 136.21 | 267,102 | -0.77(-0.56%) |
Mar 03, 2023 | 136.55 | 137.76 | 135.98 | 136.98 | 226,343 | +0.62(+0.45%) |
Mar 02, 2023 | 134.00 | 136.36 | 133.72 | 136.36 | 288,619 | +1.97(+1.47%) |