Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.75 | 134.93 | 131.86 | 131.97 | 1,101,150 | -3.57(-2.64%) |
May 30, 2023 | 135.82 | 136.23 | 134.41 | 135.54 | 677,315 | +0.41(+0.30%) |
May 26, 2023 | 133.94 | 135.53 | 133.21 | 135.13 | 661,172 | +1.78(+1.34%) |
May 25, 2023 | 134.48 | 135.67 | 132.56 | 133.35 | 687,846 | -0.41(-0.31%) |
May 24, 2023 | 136.92 | 136.92 | 133.53 | 133.76 | 1,036,191 | -3.63(-2.64%) |
May 23, 2023 | 137.40 | 138.83 | 135.96 | 137.39 | 682,032 | -0.87(-0.63%) |
May 22, 2023 | 137.43 | 138.59 | 135.96 | 138.26 | 491,219 | +0.72(+0.52%) |
May 19, 2023 | 139.90 | 140.21 | 137.38 | 137.54 | 693,080 | -1.34(-0.97%) |
May 18, 2023 | 137.66 | 139.23 | 137.31 | 138.88 | 820,318 | +0.97(+0.70%) |
May 17, 2023 | 136.61 | 138.80 | 136.28 | 137.91 | 666,197 | +2.30(+1.69%) |
May 16, 2023 | 136.62 | 136.71 | 135.29 | 135.62 | 892,605 | -2.02(-1.47%) |
May 15, 2023 | 137.08 | 138.08 | 136.11 | 137.64 | 851,573 | +0.80(+0.58%) |
May 12, 2023 | 138.35 | 138.68 | 135.76 | 136.84 | 851,522 | -0.54(-0.40%) |
May 11, 2023 | 137.75 | 138.52 | 135.64 | 137.38 | 876,018 | -1.64(-1.18%) |
May 10, 2023 | 141.41 | 142.58 | 137.22 | 139.02 | 587,565 | -1.64(-1.16%) |
May 09, 2023 | 141.50 | 143.02 | 139.53 | 140.66 | 693,148 | -1.38(-0.97%) |
May 08, 2023 | 143.37 | 143.37 | 141.26 | 142.04 | 524,590 | -0.47(-0.33%) |
May 05, 2023 | 142.05 | 143.14 | 141.39 | 142.51 | 617,226 | +2.52(+1.80%) |
May 04, 2023 | 142.57 | 142.57 | 139.20 | 139.99 | 669,308 | -2.42(-1.70%) |
May 03, 2023 | 143.39 | 145.07 | 141.98 | 142.40 | 775,161 | -0.34(-0.24%) |
May 02, 2023 | 143.22 | 145.11 | 140.97 | 142.74 | 748,703 | -1.65(-1.14%) |
May 01, 2023 | 144.04 | 145.34 | 143.78 | 144.38 | 631,151 | +0.25(+0.17%) |
Apr 28, 2023 | 142.81 | 144.17 | 142.49 | 144.14 | 1,146,462 | +1.56(+1.09%) |
Apr 27, 2023 | 139.62 | 142.93 | 139.01 | 142.58 | 1,012,771 | +3.72(+2.68%) |
Apr 26, 2023 | 145.03 | 145.12 | 138.16 | 138.86 | 1,819,074 | -4.59(-3.20%) |
Apr 25, 2023 | 145.87 | 146.91 | 143.44 | 143.45 | 919,973 | -3.10(-2.11%) |
Apr 24, 2023 | 145.55 | 146.90 | 145.54 | 146.54 | 692,584 | +0.91(+0.62%) |
Apr 21, 2023 | 145.80 | 146.03 | 144.23 | 145.64 | 412,170 | +0.45(+0.31%) |
Apr 20, 2023 | 144.16 | 146.08 | 144.16 | 145.18 | 552,390 | -0.32(-0.22%) |
Apr 19, 2023 | 145.47 | 146.14 | 144.35 | 145.50 | 471,471 | -0.73(-0.50%) |
Apr 18, 2023 | 146.96 | 147.92 | 145.53 | 146.23 | 494,572 | +0.10(+0.07%) |
Apr 17, 2023 | 145.51 | 146.38 | 144.58 | 146.13 | 499,195 | +1.15(+0.80%) |
Apr 14, 2023 | 145.42 | 147.03 | 144.03 | 144.97 | 488,064 | -0.48(-0.33%) |
Apr 13, 2023 | 145.03 | 145.54 | 142.25 | 145.46 | 983,467 | +0.38(+0.26%) |
Apr 12, 2023 | 145.92 | 146.16 | 144.03 | 145.08 | 1,109,377 | +0.19(+0.13%) |
Apr 11, 2023 | 143.17 | 147.03 | 143.17 | 144.90 | 1,422,746 | +2.84(+2.00%) |
Apr 10, 2023 | 139.61 | 142.12 | 139.04 | 142.06 | 1,357,210 | +2.45(+1.75%) |
Apr 06, 2023 | 140.32 | 141.21 | 139.33 | 139.61 | 958,803 | -1.30(-0.92%) |
Apr 05, 2023 | 141.86 | 142.35 | 140.00 | 140.91 | 683,677 | -2.15(-1.50%) |
Apr 04, 2023 | 148.50 | 148.50 | 142.18 | 143.06 | 671,473 | -5.38(-3.62%) |
Apr 03, 2023 | 149.94 | 150.73 | 146.74 | 148.44 | 862,592 | -1.40(-0.93%) |
Mar 31, 2023 | 146.98 | 149.96 | 146.86 | 149.84 | 1,246,683 | +3.74(+2.56%) |
Mar 30, 2023 | 145.94 | 147.03 | 145.54 | 146.10 | 868,637 | +1.17(+0.81%) |
Mar 29, 2023 | 144.02 | 145.35 | 142.87 | 144.93 | 932,755 | +2.59(+1.82%) |
Mar 28, 2023 | 140.87 | 142.39 | 140.75 | 142.33 | 691,562 | +1.54(+1.09%) |
Mar 27, 2023 | 141.43 | 141.43 | 139.36 | 140.79 | 687,669 | +1.31(+0.94%) |
Mar 24, 2023 | 137.13 | 139.66 | 135.89 | 139.48 | 703,037 | +0.90(+0.65%) |
Mar 23, 2023 | 138.53 | 141.29 | 137.50 | 138.59 | 719,304 | -0.01(-0.01%) |
Mar 22, 2023 | 140.08 | 142.30 | 138.56 | 138.59 | 663,210 | -1.65(-1.17%) |
Mar 21, 2023 | 140.33 | 141.12 | 139.28 | 140.24 | 913,746 | +2.04(+1.48%) |
Mar 20, 2023 | 135.60 | 138.26 | 134.94 | 138.20 | 1,713,743 | +3.52(+2.61%) |
Mar 17, 2023 | 138.06 | 138.59 | 133.96 | 134.68 | 1,597,208 | -4.13(-2.98%) |
Mar 16, 2023 | 137.10 | 139.64 | 135.49 | 138.81 | 1,083,300 | +0.42(+0.31%) |
Mar 15, 2023 | 140.93 | 141.19 | 135.47 | 138.39 | 1,515,170 | -5.26(-3.66%) |
Mar 14, 2023 | 144.11 | 147.22 | 141.33 | 143.64 | 934,955 | +2.18(+1.54%) |
Mar 13, 2023 | 141.84 | 143.63 | 139.68 | 141.47 | 1,035,843 | -2.32(-1.61%) |
Mar 10, 2023 | 148.42 | 148.42 | 143.23 | 143.78 | 1,063,477 | -4.30(-2.90%) |
Mar 09, 2023 | 151.26 | 152.70 | 147.45 | 148.08 | 978,718 | -2.28(-1.52%) |
Mar 08, 2023 | 150.93 | 152.31 | 149.47 | 150.36 | 1,539,591 | -0.33(-0.22%) |
Mar 07, 2023 | 152.39 | 152.94 | 149.98 | 150.69 | 939,466 | -1.49(-0.98%) |
Mar 06, 2023 | 153.73 | 154.79 | 152.16 | 152.18 | 788,164 | -0.33(-0.21%) |
Mar 03, 2023 | 150.00 | 152.84 | 149.47 | 152.51 | 766,077 | +3.20(+2.15%) |
Mar 02, 2023 | 147.51 | 150.22 | 146.82 | 149.31 | 858,209 | +1.26(+0.85%) |