Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 142.96 | 142.96 | 141.19 | 141.19 | 437 | -1.84(-1.29%) |
May 30, 2023 | 144.31 | 144.31 | 143.03 | 143.03 | 1,446 | -0.19(-0.13%) |
May 26, 2023 | 143.04 | 143.22 | 143.02 | 143.22 | 1,480 | +0.47(+0.33%) |
May 25, 2023 | 143.38 | 143.38 | 142.75 | 142.75 | 898 | -1.38(-0.96%) |
May 24, 2023 | 144.29 | 144.51 | 144.02 | 144.13 | 1,646 | -1.16(-0.80%) |
May 23, 2023 | 146.67 | 146.67 | 145.29 | 145.29 | 1,138 | -1.43(-0.97%) |
May 22, 2023 | 146.72 | 146.72 | 146.72 | 146.72 | 330 | +0.62(+0.42%) |
May 19, 2023 | 145.81 | 146.12 | 145.81 | 146.10 | 793 | -0.40(-0.27%) |
May 18, 2023 | 146.30 | 146.50 | 146.30 | 146.50 | 410 | -0.28(-0.19%) |
May 17, 2023 | 146.65 | 146.78 | 146.55 | 146.78 | 754 | +1.76(+1.21%) |
May 16, 2023 | 145.36 | 145.36 | 145.02 | 145.02 | 471 | -1.31(-0.90%) |
May 15, 2023 | 147.50 | 147.50 | 146.33 | 146.33 | 2,351 | -0.10(-0.07%) |
May 12, 2023 | 148.46 | 148.46 | 146.15 | 146.44 | 922 | -0.77(-0.52%) |
May 11, 2023 | 147.88 | 147.88 | 147.02 | 147.21 | 1,800 | -0.45(-0.31%) |
May 10, 2023 | 147.04 | 147.77 | 146.96 | 147.66 | 1,718 | +2.60(+1.79%) |
May 09, 2023 | 144.58 | 145.28 | 143.87 | 145.06 | 1,390 | +0.89(+0.62%) |
May 08, 2023 | 143.85 | 144.36 | 143.85 | 144.17 | 4,444 | +0.18(+0.13%) |
May 05, 2023 | 143.72 | 144.01 | 143.72 | 143.99 | 737 | +2.33(+1.65%) |
May 04, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 151 | +0.07(+0.05%) |
May 03, 2023 | 141.96 | 141.96 | 141.58 | 141.58 | 548 | -0.45(-0.32%) |
May 02, 2023 | 140.79 | 142.04 | 140.79 | 142.04 | 1,000 | -0.64(-0.45%) |
May 01, 2023 | 143.23 | 143.23 | 142.68 | 142.68 | 1,213 | +0.26(+0.18%) |
Apr 28, 2023 | 141.76 | 142.42 | 141.76 | 142.42 | 1,139 | +3.19(+2.29%) |
Apr 27, 2023 | 139.23 | 139.23 | 139.23 | 139.23 | 901 | +1.40(+1.02%) |
Apr 26, 2023 | 138.99 | 138.99 | 137.83 | 137.83 | 472 | -1.14(-0.82%) |
Apr 25, 2023 | 139.41 | 139.41 | 138.97 | 138.97 | 1,358 | -1.27(-0.91%) |
Apr 24, 2023 | 138.75 | 140.24 | 138.75 | 140.24 | 1,259 | +0.20(+0.14%) |
Apr 21, 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 484 | -0.35(-0.25%) |
Apr 20, 2023 | 140.53 | 140.64 | 139.79 | 140.39 | 10,313 | -0.27(-0.19%) |
Apr 19, 2023 | 141.03 | 141.03 | 140.30 | 140.67 | 2,055 | -0.32(-0.22%) |
Apr 18, 2023 | 142.68 | 142.68 | 140.80 | 140.98 | 1,562 | -1.75(-1.22%) |
Apr 17, 2023 | 142.73 | 142.73 | 142.73 | 142.73 | 263 | +0.31(+0.22%) |
Apr 14, 2023 | 142.35 | 142.42 | 142.16 | 142.42 | 851 | -2.02(-1.40%) |
Apr 13, 2023 | 142.80 | 144.44 | 142.80 | 144.44 | 547 | +1.62(+1.14%) |
Apr 12, 2023 | 142.57 | 143.24 | 142.57 | 142.81 | 1,154 | +0.94(+0.66%) |
Apr 11, 2023 | 142.04 | 142.66 | 141.87 | 141.87 | 1,344 | +0.72(+0.51%) |
Apr 10, 2023 | 139.46 | 141.15 | 139.46 | 141.15 | 992 | +1.26(+0.90%) |
Apr 06, 2023 | 139.38 | 139.93 | 139.38 | 139.89 | 1,563 | +0.22(+0.16%) |
Apr 05, 2023 | 140.18 | 140.18 | 139.53 | 139.67 | 460 | -1.62(-1.14%) |
Apr 04, 2023 | 143.29 | 143.88 | 141.28 | 141.28 | 2,263 | -2.73(-1.90%) |
Apr 03, 2023 | 143.75 | 144.01 | 143.75 | 144.01 | 635 | -0.13(-0.09%) |
Mar 31, 2023 | 141.78 | 144.36 | 141.78 | 144.15 | 842 | +1.63(+1.14%) |
Mar 30, 2023 | 142.09 | 142.52 | 142.09 | 142.52 | 1,169 | +2.27(+1.62%) |
Mar 29, 2023 | 139.28 | 140.25 | 139.28 | 140.25 | 2,670 | +1.95(+1.41%) |
Mar 28, 2023 | 136.45 | 138.64 | 136.45 | 138.31 | 1,308 | +0.35(+0.26%) |
Mar 27, 2023 | 138.92 | 138.92 | 137.95 | 137.95 | 1,176 | +1.23(+0.90%) |
Mar 24, 2023 | 134.22 | 136.72 | 134.22 | 136.72 | 1,633 | +1.44(+1.07%) |
Mar 23, 2023 | 137.04 | 137.04 | 135.28 | 135.28 | 529 | -0.28(-0.20%) |
Mar 22, 2023 | 137.75 | 137.75 | 135.56 | 135.56 | 4,717 | -2.21(-1.60%) |
Mar 21, 2023 | 138.95 | 138.95 | 137.76 | 137.76 | 314 | +1.33(+0.97%) |
Mar 20, 2023 | 136.50 | 136.50 | 135.99 | 136.44 | 623 | +0.97(+0.71%) |
Mar 17, 2023 | 135.47 | 135.47 | 135.47 | 135.47 | 216 | -2.75(-1.99%) |
Mar 16, 2023 | 134.55 | 138.22 | 134.55 | 138.22 | 1,191 | +3.10(+2.29%) |
Mar 15, 2023 | 135.52 | 135.52 | 133.59 | 135.12 | 786 | -2.73(-1.98%) |
Mar 14, 2023 | 138.38 | 138.69 | 137.19 | 137.86 | 1,429 | +2.53(+1.87%) |
Mar 13, 2023 | 133.89 | 136.01 | 133.89 | 135.33 | 1,032 | -0.81(-0.59%) |
Mar 10, 2023 | 136.09 | 136.13 | 136.09 | 136.13 | 419 | -2.73(-1.97%) |
Mar 09, 2023 | 141.75 | 141.78 | 138.86 | 138.86 | 887 | -2.33(-1.65%) |
Mar 08, 2023 | 142.63 | 142.63 | 140.18 | 141.19 | 2,746 | +0.50(+0.36%) |
Mar 07, 2023 | 141.29 | 141.29 | 140.69 | 140.69 | 644 | -2.19(-1.53%) |
Mar 06, 2023 | 143.95 | 144.49 | 142.88 | 142.88 | 1,010 | -1.11(-0.77%) |
Mar 03, 2023 | 142.86 | 143.99 | 142.86 | 143.99 | 525 | +1.53(+1.07%) |
Mar 02, 2023 | 142.23 | 142.46 | 141.88 | 142.46 | 679 | -0.11(-0.07%) |