Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 129.30 | 130.42 | 127.42 | 128.43 | 2,379,839 | -1.67(-1.28%) |
May 30, 2023 | 130.93 | 131.34 | 129.44 | 130.09 | 1,409,168 | -0.29(-0.23%) |
May 26, 2023 | 129.19 | 130.51 | 128.79 | 130.38 | 545,646 | +1.25(+0.97%) |
May 25, 2023 | 129.88 | 130.15 | 127.85 | 129.13 | 1,149,538 | -1.11(-0.85%) |
May 24, 2023 | 131.42 | 131.67 | 129.87 | 130.24 | 785,928 | -1.76(-1.34%) |
May 23, 2023 | 131.89 | 134.28 | 131.68 | 132.00 | 1,817,810 | +0.04(+0.03%) |
May 22, 2023 | 130.88 | 132.55 | 130.13 | 131.96 | 881,369 | +1.66(+1.28%) |
May 19, 2023 | 132.87 | 132.87 | 129.62 | 130.30 | 1,443,531 | -1.07(-0.81%) |
May 18, 2023 | 130.44 | 131.71 | 129.71 | 131.36 | 1,945,381 | +0.60(+0.46%) |
May 17, 2023 | 128.17 | 131.08 | 127.50 | 130.77 | 2,828,652 | +3.58(+2.82%) |
May 16, 2023 | 128.31 | 128.61 | 127.13 | 127.18 | 683,689 | -2.05(-1.58%) |
May 15, 2023 | 128.21 | 129.93 | 127.95 | 129.23 | 1,294,999 | +1.49(+1.16%) |
May 12, 2023 | 128.52 | 128.71 | 126.81 | 127.74 | 890,331 | -0.22(-0.18%) |
May 11, 2023 | 128.24 | 128.33 | 127.12 | 127.97 | 967,334 | -0.82(-0.64%) |
May 10, 2023 | 130.27 | 130.29 | 127.54 | 128.79 | 1,338,305 | +0.32(+0.25%) |
May 09, 2023 | 128.33 | 129.10 | 127.24 | 128.47 | 1,232,873 | -0.46(-0.36%) |
May 08, 2023 | 129.98 | 130.21 | 128.31 | 128.93 | 1,713,868 | -0.46(-0.36%) |
May 05, 2023 | 128.59 | 129.83 | 128.39 | 129.39 | 2,345,192 | +3.11(+2.47%) |
May 04, 2023 | 126.56 | 126.97 | 124.59 | 126.27 | 2,849,657 | -1.46(-1.14%) |
May 03, 2023 | 127.92 | 130.38 | 127.46 | 127.73 | 2,410,555 | +0.20(+0.15%) |
May 02, 2023 | 129.83 | 129.83 | 126.07 | 127.53 | 2,097,729 | -3.02(-2.31%) |
May 01, 2023 | 130.74 | 132.31 | 130.17 | 130.55 | 1,922,718 | -0.26(-0.19%) |
Apr 28, 2023 | 129.49 | 131.51 | 129.41 | 130.81 | 2,460,808 | +1.12(+0.86%) |
Apr 27, 2023 | 128.37 | 131.07 | 127.65 | 129.69 | 2,012,398 | +1.95(+1.52%) |
Apr 26, 2023 | 128.49 | 129.34 | 127.31 | 127.74 | 2,201,103 | -1.24(-0.96%) |
Apr 25, 2023 | 131.06 | 131.06 | 128.90 | 128.98 | 1,856,576 | -3.19(-2.42%) |
Apr 24, 2023 | 132.42 | 133.13 | 131.66 | 132.18 | 2,110,850 | -0.21(-0.16%) |
Apr 21, 2023 | 132.80 | 132.80 | 131.28 | 132.38 | 1,401,998 | -0.17(-0.13%) |
Apr 20, 2023 | 132.73 | 133.39 | 132.05 | 132.55 | 1,459,573 | -0.95(-0.71%) |
Apr 19, 2023 | 132.23 | 133.94 | 131.91 | 133.50 | 1,775,604 | +0.62(+0.46%) |
Apr 18, 2023 | 134.22 | 134.22 | 132.02 | 132.88 | 2,010,098 | -0.89(-0.67%) |
Apr 17, 2023 | 132.33 | 133.87 | 132.01 | 133.77 | 2,044,581 | +1.62(+1.22%) |
Apr 14, 2023 | 133.85 | 134.43 | 131.27 | 132.16 | 1,366,655 | -1.40(-1.05%) |
Apr 13, 2023 | 132.47 | 133.95 | 131.91 | 133.56 | 1,203,657 | +1.52(+1.15%) |
Apr 12, 2023 | 134.37 | 134.49 | 131.82 | 132.04 | 1,337,289 | -0.95(-0.71%) |
Apr 11, 2023 | 132.66 | 133.75 | 132.35 | 132.99 | 1,181,433 | +0.92(+0.70%) |
Apr 10, 2023 | 130.54 | 132.29 | 130.42 | 132.07 | 1,392,122 | +1.15(+0.88%) |
Apr 06, 2023 | 130.64 | 131.41 | 130.11 | 130.92 | 1,512,916 | +0.29(+0.22%) |
Apr 05, 2023 | 130.73 | 131.25 | 129.87 | 130.63 | 980,404 | -0.81(-0.62%) |
Apr 04, 2023 | 134.25 | 134.51 | 130.58 | 131.44 | 1,909,717 | -2.58(-1.93%) |
Apr 03, 2023 | 134.59 | 135.27 | 132.82 | 134.03 | 1,886,867 | -0.17(-0.12%) |
Mar 31, 2023 | 132.80 | 134.33 | 132.80 | 134.19 | 2,770,265 | +2.36(+1.79%) |
Mar 30, 2023 | 133.47 | 133.68 | 131.35 | 131.83 | 1,599,175 | -0.39(-0.30%) |
Mar 29, 2023 | 132.30 | 132.40 | 131.19 | 132.23 | 1,621,530 | +1.29(+0.99%) |
Mar 28, 2023 | 130.38 | 131.62 | 130.06 | 130.93 | 1,071,260 | +0.00(+0.00%) |
Mar 27, 2023 | 131.31 | 131.76 | 130.17 | 130.93 | 1,734,641 | +1.39(+1.07%) |
Mar 24, 2023 | 126.65 | 129.88 | 126.00 | 129.54 | 1,711,746 | +1.46(+1.14%) |
Mar 23, 2023 | 129.97 | 131.34 | 126.98 | 128.08 | 1,864,656 | -1.05(-0.82%) |
Mar 22, 2023 | 133.18 | 133.47 | 129.09 | 129.14 | 2,029,231 | -4.07(-3.06%) |
Mar 21, 2023 | 133.00 | 134.27 | 132.66 | 133.21 | 1,310,360 | +2.69(+2.06%) |
Mar 20, 2023 | 130.36 | 132.46 | 130.20 | 130.52 | 1,665,714 | +1.30(+1.00%) |
Mar 17, 2023 | 131.71 | 132.02 | 128.67 | 129.22 | 2,484,490 | -4.00(-3.01%) |
Mar 16, 2023 | 130.24 | 134.50 | 128.81 | 133.23 | 2,929,588 | +1.71(+1.30%) |
Mar 15, 2023 | 130.50 | 131.71 | 129.00 | 131.52 | 2,240,413 | -2.09(-1.56%) |
Mar 14, 2023 | 135.72 | 136.30 | 132.37 | 133.61 | 1,391,696 | +2.18(+1.66%) |
Mar 13, 2023 | 131.40 | 134.05 | 129.70 | 131.43 | 3,419,641 | -3.06(-2.27%) |
Mar 10, 2023 | 137.18 | 137.50 | 132.80 | 134.48 | 3,213,469 | -3.65(-2.65%) |
Mar 09, 2023 | 142.49 | 142.58 | 137.97 | 138.14 | 1,924,141 | -4.39(-3.08%) |
Mar 08, 2023 | 142.78 | 143.26 | 141.42 | 142.53 | 886,521 | +0.14(+0.10%) |
Mar 07, 2023 | 143.98 | 144.33 | 142.11 | 142.40 | 881,462 | -1.85(-1.28%) |
Mar 06, 2023 | 146.66 | 146.87 | 143.64 | 144.25 | 880,813 | -2.31(-1.58%) |
Mar 03, 2023 | 145.38 | 146.96 | 144.43 | 146.56 | 2,449,840 | +1.81(+1.25%) |
Mar 02, 2023 | 143.79 | 145.03 | 142.93 | 144.74 | 1,120,324 | +0.27(+0.19%) |