Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.45 | 135.88 | 130.90 | 132.00 | 493,776 | -3.22(-2.38%) |
May 30, 2023 | 135.45 | 136.09 | 133.25 | 135.22 | 433,701 | -0.14(-0.10%) |
May 26, 2023 | 135.01 | 135.96 | 133.07 | 135.36 | 236,805 | +0.89(+0.66%) |
May 25, 2023 | 134.66 | 135.77 | 133.05 | 134.47 | 341,987 | -0.61(-0.45%) |
May 24, 2023 | 137.08 | 137.71 | 133.70 | 135.08 | 388,606 | -2.96(-2.14%) |
May 23, 2023 | 140.67 | 141.70 | 137.53 | 138.04 | 324,841 | -3.63(-2.56%) |
May 22, 2023 | 141.21 | 142.41 | 139.75 | 141.67 | 255,847 | +0.97(+0.69%) |
May 19, 2023 | 143.80 | 143.80 | 139.86 | 140.70 | 379,053 | -1.53(-1.08%) |
May 18, 2023 | 141.04 | 142.57 | 139.18 | 142.23 | 294,241 | +1.27(+0.90%) |
May 17, 2023 | 138.27 | 141.11 | 137.66 | 140.96 | 740,519 | +3.69(+2.69%) |
May 16, 2023 | 140.76 | 141.01 | 137.16 | 137.27 | 618,915 | -4.01(-2.84%) |
May 15, 2023 | 141.00 | 143.13 | 140.09 | 141.28 | 344,766 | +1.25(+0.89%) |
May 12, 2023 | 142.49 | 143.08 | 137.77 | 140.03 | 706,883 | -1.44(-1.02%) |
May 11, 2023 | 144.15 | 145.59 | 140.00 | 141.47 | 679,024 | -2.18(-1.52%) |
May 10, 2023 | 153.19 | 155.80 | 140.13 | 143.65 | 1,595,612 | -2.08(-1.43%) |
May 09, 2023 | 145.04 | 146.37 | 144.70 | 145.73 | 521,545 | -0.03(-0.02%) |
May 08, 2023 | 146.73 | 147.28 | 144.87 | 145.76 | 291,188 | -0.33(-0.23%) |
May 05, 2023 | 145.65 | 146.71 | 144.67 | 146.09 | 371,108 | +3.14(+2.20%) |
May 04, 2023 | 144.84 | 146.30 | 142.12 | 142.95 | 407,179 | -2.35(-1.62%) |
May 03, 2023 | 145.86 | 148.84 | 144.75 | 145.30 | 562,461 | +0.16(+0.11%) |
May 02, 2023 | 142.36 | 145.44 | 140.70 | 145.14 | 651,109 | +2.20(+1.54%) |
May 01, 2023 | 140.85 | 144.06 | 140.85 | 142.94 | 510,772 | +2.06(+1.46%) |
Apr 28, 2023 | 140.57 | 141.44 | 139.88 | 140.88 | 258,727 | +0.88(+0.63%) |
Apr 27, 2023 | 136.30 | 140.26 | 136.30 | 140.00 | 1,013,386 | +4.70(+3.47%) |
Apr 26, 2023 | 136.44 | 137.46 | 134.58 | 135.30 | 456,481 | -1.69(-1.23%) |
Apr 25, 2023 | 139.99 | 140.16 | 136.68 | 136.99 | 759,285 | -4.00(-2.84%) |
Apr 24, 2023 | 141.94 | 142.67 | 140.59 | 140.99 | 410,341 | -0.84(-0.59%) |
Apr 21, 2023 | 142.00 | 142.57 | 140.60 | 141.83 | 318,922 | -0.38(-0.27%) |
Apr 20, 2023 | 142.48 | 144.02 | 141.56 | 142.21 | 421,564 | -1.09(-0.76%) |
Apr 19, 2023 | 141.11 | 143.47 | 141.11 | 143.30 | 498,082 | +1.65(+1.16%) |
Apr 18, 2023 | 141.03 | 142.34 | 140.82 | 141.65 | 429,715 | +1.15(+0.82%) |
Apr 17, 2023 | 139.21 | 140.79 | 139.21 | 140.50 | 258,487 | +1.43(+1.03%) |
Apr 14, 2023 | 137.98 | 140.37 | 137.25 | 139.07 | 468,310 | +0.45(+0.32%) |
Apr 13, 2023 | 139.05 | 139.14 | 137.36 | 138.62 | 365,459 | +0.21(+0.15%) |
Apr 12, 2023 | 140.44 | 140.44 | 138.35 | 138.41 | 222,129 | -0.42(-0.30%) |
Apr 11, 2023 | 138.65 | 140.26 | 138.59 | 138.83 | 399,991 | +0.67(+0.48%) |
Apr 10, 2023 | 135.56 | 138.21 | 135.19 | 138.16 | 448,271 | +2.03(+1.49%) |
Apr 06, 2023 | 137.44 | 137.79 | 136.11 | 136.13 | 324,377 | -1.80(-1.31%) |
Apr 05, 2023 | 139.57 | 140.10 | 136.76 | 137.93 | 497,903 | -2.71(-1.93%) |
Apr 04, 2023 | 146.89 | 146.89 | 139.99 | 140.64 | 458,826 | -5.49(-3.76%) |
Apr 03, 2023 | 146.81 | 147.48 | 144.74 | 146.13 | 395,045 | -0.48(-0.33%) |
Mar 31, 2023 | 145.06 | 147.00 | 144.31 | 146.61 | 466,261 | +3.06(+2.13%) |
Mar 30, 2023 | 143.75 | 144.55 | 142.69 | 143.55 | 425,017 | +1.56(+1.10%) |
Mar 29, 2023 | 140.86 | 142.26 | 140.14 | 141.99 | 380,279 | +2.57(+1.84%) |
Mar 28, 2023 | 137.62 | 140.22 | 137.62 | 139.42 | 350,062 | +1.57(+1.14%) |
Mar 27, 2023 | 138.32 | 139.76 | 137.13 | 137.85 | 411,200 | +1.63(+1.20%) |
Mar 24, 2023 | 134.00 | 136.64 | 133.03 | 136.22 | 470,286 | +0.50(+0.37%) |
Mar 23, 2023 | 137.79 | 139.93 | 134.73 | 135.72 | 323,394 | -1.28(-0.93%) |
Mar 22, 2023 | 140.53 | 141.59 | 136.93 | 137.00 | 436,370 | -3.53(-2.51%) |
Mar 21, 2023 | 138.80 | 142.34 | 138.80 | 140.53 | 657,127 | +4.01(+2.94%) |
Mar 20, 2023 | 135.51 | 137.52 | 135.38 | 136.52 | 796,679 | +2.70(+2.02%) |
Mar 17, 2023 | 136.35 | 136.89 | 132.64 | 133.82 | 1,225,990 | -4.14(-3.00%) |
Mar 16, 2023 | 138.10 | 140.83 | 136.57 | 137.96 | 820,157 | -1.01(-0.73%) |
Mar 15, 2023 | 139.38 | 140.33 | 136.35 | 138.97 | 855,305 | -4.24(-2.96%) |
Mar 14, 2023 | 146.43 | 148.55 | 141.90 | 143.21 | 719,897 | +1.12(+0.79%) |
Mar 13, 2023 | 142.27 | 145.18 | 139.72 | 142.09 | 923,857 | -2.40(-1.66%) |
Mar 10, 2023 | 150.53 | 150.99 | 143.22 | 144.49 | 790,931 | -5.54(-3.69%) |
Mar 09, 2023 | 153.44 | 155.02 | 149.97 | 150.03 | 287,113 | -3.39(-2.21%) |
Mar 08, 2023 | 154.30 | 155.59 | 152.42 | 153.42 | 363,640 | -0.76(-0.49%) |
Mar 07, 2023 | 155.96 | 157.81 | 154.03 | 154.18 | 400,435 | -1.94(-1.24%) |
Mar 06, 2023 | 157.60 | 158.88 | 155.25 | 156.12 | 309,539 | -1.57(-1.00%) |
Mar 03, 2023 | 156.72 | 158.62 | 155.41 | 157.69 | 253,907 | +1.77(+1.14%) |
Mar 02, 2023 | 153.51 | 156.57 | 152.85 | 155.92 | 249,472 | +0.97(+0.63%) |