Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 124.74 | 124.74 | 121.30 | 122.94 | 1,283,487 | -0.77(-0.62%) |
May 30, 2023 | 123.91 | 125.46 | 123.30 | 123.71 | 780,417 | -0.81(-0.65%) |
May 26, 2023 | 123.22 | 124.77 | 122.50 | 124.52 | 401,142 | +1.34(+1.09%) |
May 25, 2023 | 123.33 | 124.19 | 121.34 | 123.18 | 504,415 | -0.12(-0.09%) |
May 24, 2023 | 124.77 | 125.50 | 122.89 | 123.29 | 516,362 | -2.10(-1.67%) |
May 23, 2023 | 126.58 | 127.21 | 124.82 | 125.39 | 504,635 | -1.51(-1.19%) |
May 22, 2023 | 125.50 | 127.06 | 124.69 | 126.89 | 422,592 | +1.52(+1.22%) |
May 19, 2023 | 124.73 | 126.30 | 124.53 | 125.37 | 462,351 | +1.24(+1.00%) |
May 18, 2023 | 126.30 | 126.93 | 123.36 | 124.13 | 521,907 | -2.69(-2.12%) |
May 17, 2023 | 126.99 | 127.50 | 125.23 | 126.82 | 577,148 | -0.23(-0.18%) |
May 16, 2023 | 130.16 | 130.16 | 126.94 | 127.05 | 504,040 | -3.36(-2.58%) |
May 15, 2023 | 130.61 | 130.97 | 129.50 | 130.41 | 391,630 | -0.36(-0.27%) |
May 12, 2023 | 132.08 | 132.39 | 129.46 | 130.77 | 267,269 | -1.22(-0.93%) |
May 11, 2023 | 131.41 | 132.56 | 130.54 | 131.99 | 572,339 | -0.19(-0.15%) |
May 10, 2023 | 131.93 | 132.82 | 130.29 | 132.19 | 475,980 | +1.88(+1.45%) |
May 09, 2023 | 130.89 | 131.66 | 129.43 | 130.30 | 537,369 | -1.40(-1.06%) |
May 08, 2023 | 132.22 | 132.78 | 131.53 | 131.70 | 294,147 | -1.06(-0.80%) |
May 05, 2023 | 130.78 | 132.82 | 130.78 | 132.76 | 392,276 | +2.80(+2.15%) |
May 04, 2023 | 129.99 | 131.88 | 129.03 | 129.96 | 432,778 | +0.05(+0.04%) |
May 03, 2023 | 131.17 | 132.82 | 129.60 | 129.91 | 560,866 | -0.69(-0.53%) |
May 02, 2023 | 134.91 | 134.95 | 129.13 | 130.60 | 1,043,957 | -4.52(-3.35%) |
May 01, 2023 | 134.73 | 136.35 | 133.97 | 135.13 | 702,191 | +0.24(+0.18%) |
Apr 28, 2023 | 132.18 | 135.41 | 132.18 | 134.88 | 692,920 | +3.33(+2.53%) |
Apr 27, 2023 | 130.10 | 132.72 | 128.16 | 131.56 | 1,291,436 | -1.56(-1.17%) |
Apr 26, 2023 | 134.95 | 135.85 | 132.15 | 133.12 | 480,748 | -1.60(-1.19%) |
Apr 25, 2023 | 134.35 | 135.33 | 133.51 | 134.72 | 644,742 | +0.13(+0.09%) |
Apr 24, 2023 | 135.59 | 136.24 | 133.43 | 134.59 | 444,937 | -0.96(-0.71%) |
Apr 21, 2023 | 135.67 | 136.14 | 133.77 | 135.56 | 559,517 | +0.61(+0.45%) |
Apr 20, 2023 | 135.26 | 135.87 | 134.41 | 134.94 | 831,878 | -0.34(-0.25%) |
Apr 19, 2023 | 132.95 | 135.82 | 132.88 | 135.28 | 672,501 | +1.29(+0.96%) |
Apr 18, 2023 | 134.29 | 135.05 | 133.37 | 133.99 | 817,788 | -0.01(-0.01%) |
Apr 17, 2023 | 132.75 | 134.16 | 132.40 | 134.00 | 726,308 | +1.42(+1.07%) |
Apr 14, 2023 | 134.72 | 135.25 | 131.27 | 132.58 | 458,105 | -2.14(-1.59%) |
Apr 13, 2023 | 135.94 | 136.53 | 133.98 | 134.72 | 449,566 | -1.09(-0.80%) |
Apr 12, 2023 | 139.15 | 139.80 | 135.66 | 135.81 | 537,207 | -1.86(-1.35%) |
Apr 11, 2023 | 136.66 | 138.49 | 136.53 | 137.67 | 553,636 | +1.35(+0.99%) |
Apr 10, 2023 | 136.46 | 136.46 | 134.82 | 136.32 | 284,294 | -0.19(-0.14%) |
Apr 06, 2023 | 135.65 | 136.73 | 134.66 | 136.52 | 488,943 | +1.26(+0.93%) |
Apr 05, 2023 | 135.51 | 136.19 | 134.81 | 135.25 | 465,021 | -0.33(-0.24%) |
Apr 04, 2023 | 135.76 | 135.99 | 134.35 | 135.58 | 887,106 | +0.50(+0.37%) |
Apr 03, 2023 | 136.53 | 137.76 | 134.63 | 135.08 | 916,394 | -1.70(-1.24%) |
Mar 31, 2023 | 135.85 | 137.50 | 135.53 | 136.78 | 918,840 | +1.47(+1.08%) |
Mar 30, 2023 | 133.78 | 135.33 | 133.56 | 135.31 | 638,674 | +3.15(+2.38%) |
Mar 29, 2023 | 129.70 | 132.68 | 129.70 | 132.17 | 605,701 | +3.51(+2.73%) |
Mar 28, 2023 | 127.10 | 128.87 | 126.91 | 128.66 | 439,860 | +0.64(+0.50%) |
Mar 27, 2023 | 129.20 | 129.98 | 127.96 | 128.02 | 450,950 | -0.57(-0.44%) |
Mar 24, 2023 | 124.81 | 129.06 | 124.72 | 128.59 | 837,525 | +3.52(+2.81%) |
Mar 23, 2023 | 125.45 | 127.28 | 124.31 | 125.07 | 804,505 | +0.24(+0.19%) |
Mar 22, 2023 | 127.75 | 128.36 | 124.43 | 124.83 | 656,227 | -3.97(-3.08%) |
Mar 21, 2023 | 131.62 | 131.88 | 128.00 | 128.80 | 601,542 | -2.23(-1.70%) |
Mar 20, 2023 | 129.47 | 131.75 | 127.78 | 131.03 | 578,422 | +1.68(+1.30%) |
Mar 17, 2023 | 130.89 | 130.98 | 127.63 | 129.35 | 1,172,190 | -1.50(-1.14%) |
Mar 16, 2023 | 132.55 | 132.85 | 130.03 | 130.84 | 673,654 | -2.48(-1.86%) |
Mar 15, 2023 | 132.40 | 134.04 | 130.86 | 133.32 | 600,720 | -0.37(-0.27%) |
Mar 14, 2023 | 135.35 | 136.91 | 132.51 | 133.69 | 795,793 | -0.35(-0.26%) |
Mar 13, 2023 | 128.59 | 134.47 | 128.16 | 134.04 | 952,242 | +4.81(+3.72%) |
Mar 10, 2023 | 132.59 | 133.33 | 128.23 | 129.22 | 651,998 | -3.55(-2.67%) |
Mar 09, 2023 | 136.38 | 137.22 | 132.08 | 132.77 | 753,323 | -3.38(-2.48%) |
Mar 08, 2023 | 135.27 | 137.53 | 135.27 | 136.15 | 466,563 | +0.67(+0.49%) |
Mar 07, 2023 | 140.59 | 140.59 | 134.85 | 135.48 | 475,540 | -5.06(-3.60%) |
Mar 06, 2023 | 141.41 | 141.69 | 138.57 | 140.55 | 595,095 | -0.05(-0.03%) |
Mar 03, 2023 | 137.59 | 141.04 | 137.45 | 140.59 | 709,504 | +3.86(+2.82%) |
Mar 02, 2023 | 132.95 | 137.00 | 132.95 | 136.74 | 580,917 | +2.73(+2.04%) |