Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 144.92 | 144.94 | 144.19 | 144.94 | 27,827 | -0.96(-0.66%) |
May 30, 2023 | 146.61 | 146.61 | 145.45 | 145.90 | 43,089 | -0.49(-0.33%) |
May 26, 2023 | 144.80 | 146.50 | 144.80 | 146.39 | 47,419 | +1.93(+1.34%) |
May 25, 2023 | 144.59 | 144.78 | 143.92 | 144.46 | 5,114 | +0.62(+0.43%) |
May 24, 2023 | 144.17 | 144.17 | 143.51 | 143.84 | 24,294 | -1.56(-1.07%) |
May 23, 2023 | 146.19 | 146.59 | 145.18 | 145.40 | 9,376 | -1.69(-1.15%) |
May 22, 2023 | 147.06 | 147.53 | 147.06 | 147.09 | 8,786 | +0.18(+0.12%) |
May 19, 2023 | 147.29 | 147.56 | 146.66 | 146.91 | 342,732 | -0.10(-0.07%) |
May 18, 2023 | 146.04 | 147.01 | 145.81 | 147.01 | 6,871 | +0.74(+0.50%) |
May 17, 2023 | 145.49 | 146.38 | 144.81 | 146.27 | 5,564 | +1.36(+0.94%) |
May 16, 2023 | 145.49 | 145.54 | 144.91 | 144.91 | 8,100 | -1.05(-0.72%) |
May 15, 2023 | 145.52 | 146.04 | 145.01 | 145.95 | 8,649 | +0.83(+0.57%) |
May 12, 2023 | 145.55 | 145.62 | 144.51 | 145.12 | 3,907 | -0.35(-0.24%) |
May 11, 2023 | 145.24 | 145.48 | 144.68 | 145.48 | 5,376 | -0.31(-0.21%) |
May 10, 2023 | 146.09 | 146.13 | 144.72 | 145.78 | 5,354 | +0.32(+0.22%) |
May 09, 2023 | 145.15 | 145.70 | 145.15 | 145.46 | 5,146 | -0.66(-0.45%) |
May 08, 2023 | 146.07 | 146.17 | 145.80 | 146.12 | 8,231 | +0.13(+0.09%) |
May 05, 2023 | 144.57 | 146.12 | 144.57 | 146.00 | 7,458 | +2.45(+1.71%) |
May 04, 2023 | 143.72 | 143.98 | 143.19 | 143.54 | 6,426 | -0.58(-0.40%) |
May 03, 2023 | 144.75 | 145.12 | 144.12 | 144.12 | 6,697 | -0.54(-0.37%) |
May 02, 2023 | 145.55 | 145.55 | 143.91 | 144.66 | 15,995 | -1.60(-1.09%) |
May 01, 2023 | 146.12 | 146.59 | 146.05 | 146.25 | 6,718 | -0.02(-0.01%) |
Apr 28, 2023 | 144.86 | 146.27 | 144.86 | 146.27 | 23,268 | +0.81(+0.55%) |
Apr 27, 2023 | 143.78 | 145.53 | 143.78 | 145.46 | 5,104 | +2.51(+1.75%) |
Apr 26, 2023 | 143.85 | 143.99 | 142.86 | 142.96 | 10,250 | -0.27(-0.19%) |
Apr 25, 2023 | 144.71 | 144.74 | 143.23 | 143.23 | 7,506 | -2.30(-1.58%) |
Apr 24, 2023 | 145.31 | 145.71 | 145.00 | 145.53 | 5,817 | +0.09(+0.07%) |
Apr 21, 2023 | 145.30 | 145.44 | 144.73 | 145.44 | 7,850 | +0.12(+0.08%) |
Apr 20, 2023 | 145.53 | 145.78 | 145.32 | 145.32 | 4,009 | -0.55(-0.38%) |
Apr 19, 2023 | 145.46 | 146.09 | 145.37 | 145.87 | 8,320 | -0.34(-0.24%) |
Apr 18, 2023 | 146.40 | 146.40 | 145.84 | 146.22 | 17,599 | +0.41(+0.28%) |
Apr 17, 2023 | 145.44 | 145.81 | 145.09 | 145.81 | 6,124 | +0.37(+0.26%) |
Apr 14, 2023 | 145.72 | 146.18 | 145.06 | 145.44 | 6,619 | -0.55(-0.38%) |
Apr 13, 2023 | 144.72 | 146.09 | 144.72 | 145.99 | 13,855 | +2.23(+1.55%) |
Apr 12, 2023 | 144.95 | 145.06 | 143.68 | 143.75 | 10,581 | -0.32(-0.22%) |
Apr 11, 2023 | 144.23 | 144.52 | 144.02 | 144.08 | 5,152 | +0.31(+0.21%) |
Apr 10, 2023 | 142.87 | 143.77 | 142.68 | 143.77 | 7,829 | +0.03(+0.02%) |
Apr 06, 2023 | 143.11 | 143.77 | 142.79 | 143.74 | 5,052 | +0.48(+0.33%) |
Apr 05, 2023 | 143.67 | 143.79 | 142.86 | 143.26 | 6,220 | -0.56(-0.39%) |
Apr 04, 2023 | 144.56 | 144.83 | 143.62 | 143.82 | 4,855 | -0.60(-0.42%) |
Apr 03, 2023 | 143.88 | 144.49 | 143.73 | 144.42 | 11,883 | +0.73(+0.51%) |
Mar 31, 2023 | 142.65 | 143.78 | 142.65 | 143.70 | 10,677 | +1.28(+0.90%) |
Mar 30, 2023 | 142.41 | 142.63 | 142.07 | 142.42 | 4,485 | +1.24(+0.88%) |
Mar 29, 2023 | 140.84 | 141.35 | 140.65 | 141.18 | 6,901 | +1.62(+1.16%) |
Mar 28, 2023 | 139.50 | 139.70 | 139.11 | 139.56 | 10,424 | +0.06(+0.04%) |
Mar 27, 2023 | 139.68 | 139.84 | 139.16 | 139.50 | 16,893 | +0.47(+0.34%) |
Mar 24, 2023 | 138.00 | 139.09 | 137.65 | 139.03 | 12,714 | +0.23(+0.17%) |
Mar 23, 2023 | 139.58 | 140.70 | 138.54 | 138.80 | 4,794 | +0.39(+0.28%) |
Mar 22, 2023 | 139.92 | 141.27 | 138.08 | 138.41 | 8,373 | -1.44(-1.03%) |
Mar 21, 2023 | 139.34 | 139.85 | 139.08 | 139.85 | 4,683 | +1.83(+1.32%) |
Mar 20, 2023 | 137.04 | 138.04 | 137.04 | 138.02 | 11,194 | +1.48(+1.09%) |
Mar 17, 2023 | 137.57 | 137.72 | 136.42 | 136.54 | 13,215 | -1.51(-1.10%) |
Mar 16, 2023 | 135.53 | 138.05 | 135.33 | 138.05 | 8,552 | +2.38(+1.75%) |
Mar 15, 2023 | 134.85 | 135.84 | 134.41 | 135.67 | 19,726 | -1.94(-1.41%) |
Mar 14, 2023 | 137.38 | 138.01 | 136.94 | 137.62 | 8,563 | +1.77(+1.30%) |
Mar 13, 2023 | 134.79 | 137.04 | 134.76 | 135.85 | 18,731 | -0.38(-0.28%) |
Mar 10, 2023 | 137.86 | 137.93 | 136.14 | 136.23 | 42,679 | -2.00(-1.45%) |
Mar 09, 2023 | 140.57 | 140.98 | 138.23 | 138.23 | 6,120 | -2.15(-1.53%) |
Mar 08, 2023 | 140.26 | 140.80 | 139.87 | 140.37 | 6,037 | +0.17(+0.12%) |
Mar 07, 2023 | 142.44 | 142.44 | 140.21 | 140.21 | 4,993 | -2.26(-1.59%) |
Mar 06, 2023 | 142.79 | 143.41 | 142.35 | 142.47 | 16,645 | -0.04(-0.03%) |
Mar 03, 2023 | 141.25 | 142.51 | 141.10 | 142.51 | 4,182 | +2.04(+1.45%) |
Mar 02, 2023 | 138.92 | 140.47 | 138.92 | 140.47 | 6,872 | +0.84(+0.60%) |