Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 155.98 | 157.90 | 154.59 | 156.87 | 5,648,855 | +0.54(+0.35%) |
May 30, 2023 | 155.47 | 157.25 | 154.99 | 156.32 | 3,303,564 | +0.76(+0.49%) |
May 26, 2023 | 151.18 | 156.56 | 150.90 | 155.56 | 4,058,873 | +6.09(+4.08%) |
May 25, 2023 | 148.00 | 149.88 | 147.77 | 149.47 | 3,271,172 | +0.36(+0.24%) |
May 24, 2023 | 149.88 | 150.08 | 148.51 | 149.11 | 2,333,262 | -1.82(-1.21%) |
May 23, 2023 | 152.82 | 154.09 | 150.87 | 150.93 | 2,960,220 | -2.92(-1.90%) |
May 22, 2023 | 152.03 | 154.23 | 151.64 | 153.85 | 2,510,578 | +2.53(+1.67%) |
May 19, 2023 | 152.92 | 153.26 | 150.51 | 151.31 | 2,282,977 | -0.52(-0.35%) |
May 18, 2023 | 150.62 | 152.47 | 149.44 | 151.84 | 2,657,279 | +1.38(+0.91%) |
May 17, 2023 | 148.22 | 151.25 | 147.70 | 150.46 | 2,472,318 | +3.64(+2.48%) |
May 16, 2023 | 148.58 | 150.78 | 146.78 | 146.82 | 1,981,475 | -1.57(-1.06%) |
May 15, 2023 | 146.60 | 148.60 | 146.35 | 148.40 | 2,296,325 | +2.05(+1.40%) |
May 12, 2023 | 147.72 | 147.72 | 145.52 | 146.35 | 2,345,519 | -0.06(-0.04%) |
May 11, 2023 | 146.39 | 146.91 | 144.71 | 146.41 | 2,931,515 | -0.68(-0.46%) |
May 10, 2023 | 151.97 | 153.02 | 146.37 | 147.09 | 4,651,922 | -4.65(-3.06%) |
May 09, 2023 | 150.38 | 152.09 | 150.26 | 151.74 | 2,347,827 | +0.34(+0.22%) |
May 08, 2023 | 151.77 | 152.93 | 151.31 | 151.40 | 2,296,009 | +0.39(+0.26%) |
May 05, 2023 | 149.67 | 151.68 | 149.50 | 151.02 | 2,247,242 | +3.80(+2.58%) |
May 04, 2023 | 149.41 | 149.63 | 145.82 | 147.22 | 4,031,883 | -3.36(-2.23%) |
May 03, 2023 | 151.62 | 153.32 | 150.22 | 150.58 | 2,681,115 | -1.03(-0.68%) |
May 02, 2023 | 156.66 | 156.66 | 150.29 | 151.61 | 4,978,203 | -6.00(-3.81%) |
May 01, 2023 | 160.12 | 160.12 | 156.98 | 157.62 | 1,823,106 | -2.00(-1.25%) |
Apr 28, 2023 | 155.62 | 159.66 | 155.20 | 159.62 | 2,460,282 | +2.86(+1.82%) |
Apr 27, 2023 | 154.87 | 157.00 | 154.24 | 156.76 | 2,166,844 | +2.70(+1.75%) |
Apr 26, 2023 | 154.10 | 155.58 | 153.42 | 154.06 | 2,912,442 | -0.40(-0.26%) |
Apr 25, 2023 | 157.21 | 157.55 | 154.30 | 154.45 | 3,456,366 | -4.42(-2.78%) |
Apr 24, 2023 | 162.47 | 162.54 | 158.69 | 158.87 | 2,499,762 | -3.16(-1.95%) |
Apr 21, 2023 | 161.28 | 163.01 | 159.51 | 162.03 | 3,924,564 | +0.50(+0.31%) |
Apr 20, 2023 | 157.30 | 162.00 | 152.36 | 161.53 | 10,948,938 | -1.65(-1.01%) |
Apr 19, 2023 | 162.61 | 164.77 | 161.99 | 163.19 | 3,804,351 | +0.54(+0.33%) |
Apr 18, 2023 | 162.84 | 163.28 | 161.53 | 162.64 | 2,470,534 | +0.68(+0.42%) |
Apr 17, 2023 | 160.21 | 161.99 | 159.16 | 161.96 | 2,650,241 | +0.49(+0.30%) |
Apr 14, 2023 | 162.48 | 163.01 | 159.73 | 161.47 | 2,646,372 | +0.91(+0.57%) |
Apr 13, 2023 | 158.09 | 160.68 | 157.28 | 160.56 | 2,758,405 | +2.98(+1.89%) |
Apr 12, 2023 | 161.47 | 161.47 | 157.17 | 157.59 | 2,847,927 | -2.51(-1.57%) |
Apr 11, 2023 | 159.94 | 160.84 | 158.60 | 160.10 | 2,771,790 | +0.68(+0.43%) |
Apr 10, 2023 | 156.35 | 159.45 | 156.11 | 159.42 | 2,397,551 | +2.28(+1.45%) |
Apr 06, 2023 | 158.91 | 159.07 | 156.54 | 157.13 | 3,795,120 | -2.23(-1.40%) |
Apr 05, 2023 | 158.84 | 159.87 | 158.48 | 159.36 | 2,371,500 | -0.87(-0.54%) |
Apr 04, 2023 | 162.64 | 162.82 | 158.52 | 160.23 | 2,093,624 | -1.20(-0.75%) |
Apr 03, 2023 | 161.76 | 162.87 | 160.35 | 161.43 | 2,742,184 | -1.15(-0.71%) |
Mar 31, 2023 | 161.32 | 162.71 | 159.43 | 162.58 | 3,895,416 | +2.50(+1.56%) |
Mar 30, 2023 | 161.61 | 162.59 | 159.49 | 160.08 | 2,683,280 | -1.16(-0.72%) |
Mar 29, 2023 | 159.38 | 161.83 | 158.77 | 161.24 | 3,941,494 | +4.32(+2.75%) |
Mar 28, 2023 | 159.88 | 160.26 | 155.92 | 156.93 | 4,954,177 | -3.85(-2.40%) |
Mar 27, 2023 | 161.60 | 162.11 | 159.51 | 160.78 | 4,255,809 | +3.29(+2.09%) |
Mar 24, 2023 | 158.22 | 158.40 | 155.56 | 157.49 | 2,626,616 | -2.94(-1.83%) |
Mar 23, 2023 | 160.34 | 163.86 | 158.51 | 160.43 | 3,781,946 | +0.01(+0.01%) |
Mar 22, 2023 | 162.27 | 164.38 | 160.17 | 160.42 | 4,464,521 | -1.78(-1.10%) |
Mar 21, 2023 | 160.60 | 162.21 | 159.38 | 162.20 | 4,044,711 | +5.74(+3.67%) |
Mar 20, 2023 | 156.10 | 158.38 | 155.31 | 156.46 | 3,098,001 | +2.19(+1.42%) |
Mar 17, 2023 | 155.95 | 156.37 | 152.68 | 154.28 | 7,555,525 | -4.15(-2.62%) |
Mar 16, 2023 | 155.79 | 159.60 | 153.86 | 158.43 | 4,806,726 | +0.91(+0.58%) |
Mar 15, 2023 | 155.65 | 157.66 | 153.69 | 157.52 | 6,189,228 | -4.04(-2.50%) |
Mar 14, 2023 | 159.18 | 161.96 | 158.57 | 161.56 | 5,359,157 | +6.19(+3.98%) |
Mar 13, 2023 | 159.17 | 159.66 | 155.16 | 155.37 | 6,229,389 | -7.95(-4.87%) |
Mar 10, 2023 | 168.38 | 168.38 | 162.47 | 163.32 | 5,178,597 | -6.33(-3.73%) |
Mar 09, 2023 | 177.02 | 177.68 | 169.49 | 169.65 | 4,412,008 | -2.67(-1.55%) |
Mar 08, 2023 | 173.31 | 173.69 | 171.08 | 172.32 | 2,129,494 | -0.48(-0.28%) |
Mar 07, 2023 | 176.11 | 176.33 | 172.57 | 172.81 | 2,948,708 | -3.69(-2.09%) |
Mar 06, 2023 | 176.00 | 177.93 | 175.90 | 176.49 | 2,770,473 | -0.03(-0.02%) |
Mar 03, 2023 | 173.49 | 176.82 | 172.72 | 176.52 | 2,917,518 | +3.70(+2.14%) |
Mar 02, 2023 | 171.54 | 173.30 | 170.18 | 172.82 | 1,844,892 | -0.56(-0.32%) |