Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 147.65 | 148.03 | 142.72 | 143.00 | 369,744 | -4.74(-3.21%) |
May 30, 2023 | 147.51 | 149.65 | 147.39 | 147.74 | 208,154 | -0.26(-0.18%) |
May 29, 2023 | 148.99 | 149.06 | 147.61 | 148.00 | 42,228 | -0.09(-0.06%) |
May 26, 2023 | 146.15 | 149.64 | 146.15 | 148.09 | 151,909 | +1.56(+1.06%) |
May 25, 2023 | 144.06 | 146.93 | 143.73 | 146.53 | 141,879 | +2.57(+1.79%) |
May 24, 2023 | 147.33 | 147.33 | 143.08 | 143.96 | 191,709 | -4.34(-2.93%) |
May 23, 2023 | 149.12 | 149.92 | 146.66 | 148.30 | 192,214 | +1.08(+0.73%) |
May 19, 2023 | 147.22 | 0 | -0.53(-0.36%) | |||
May 18, 2023 | 147.32 | 149.85 | 145.98 | 147.75 | 278,546 | +0.47(+0.32%) |
May 17, 2023 | 143.40 | 147.49 | 143.40 | 147.28 | 123,394 | +4.13(+2.89%) |
May 16, 2023 | 143.38 | 143.84 | 141.32 | 143.15 | 119,823 | -0.95(-0.66%) |
May 15, 2023 | 145.34 | 145.34 | 142.66 | 144.10 | 196,023 | -0.94(-0.65%) |
May 12, 2023 | 143.23 | 147.12 | 143.23 | 145.04 | 230,673 | +1.78(+1.24%) |
May 11, 2023 | 143.14 | 144.65 | 141.93 | 143.26 | 175,468 | +0.10(+0.07%) |
May 10, 2023 | 143.53 | 145.71 | 142.30 | 143.16 | 182,334 | +1.14(+0.80%) |
May 09, 2023 | 141.05 | 142.74 | 140.10 | 142.02 | 164,638 | +0.23(+0.16%) |
May 08, 2023 | 141.79 | 143.82 | 140.61 | 141.79 | 176,275 | -0.33(-0.23%) |
May 05, 2023 | 140.67 | 142.50 | 139.91 | 142.12 | 204,043 | +1.65(+1.17%) |
May 04, 2023 | 144.85 | 145.60 | 140.23 | 140.47 | 209,217 | -5.07(-3.48%) |
May 03, 2023 | 146.22 | 147.66 | 144.36 | 145.54 | 467,718 | -0.19(-0.13%) |
May 02, 2023 | 146.74 | 147.35 | 145.15 | 145.73 | 184,807 | -1.08(-0.74%) |
May 01, 2023 | 146.38 | 149.41 | 146.02 | 146.81 | 209,376 | +0.79(+0.54%) |
Apr 28, 2023 | 137.71 | 146.70 | 137.71 | 146.02 | 406,534 | +7.92(+5.73%) |
Apr 27, 2023 | 137.79 | 140.66 | 137.75 | 138.10 | 461,761 | -1.00(-0.72%) |
Apr 26, 2023 | 144.00 | 146.84 | 138.93 | 139.10 | 998,564 | -17.73(-11.31%) |
Apr 25, 2023 | 160.09 | 160.93 | 155.37 | 156.83 | 281,969 | -4.81(-2.98%) |
Apr 24, 2023 | 160.00 | 163.80 | 159.89 | 161.64 | 155,664 | +0.50(+0.31%) |
Apr 21, 2023 | 160.93 | 162.30 | 160.51 | 161.14 | 145,496 | +1.07(+0.67%) |
Apr 20, 2023 | 157.76 | 161.50 | 157.44 | 160.07 | 181,030 | +1.04(+0.65%) |
Apr 19, 2023 | 158.24 | 159.64 | 156.87 | 159.03 | 132,791 | +1.32(+0.84%) |
Apr 18, 2023 | 156.62 | 159.41 | 155.77 | 157.71 | 189,572 | +1.50(+0.96%) |
Apr 17, 2023 | 156.97 | 158.12 | 154.79 | 156.21 | 180,982 | -0.84(-0.53%) |
Apr 14, 2023 | 154.01 | 157.42 | 153.86 | 157.05 | 149,086 | +2.76(+1.79%) |
Apr 13, 2023 | 155.26 | 155.75 | 152.90 | 154.29 | 174,938 | -0.42(-0.27%) |
Apr 12, 2023 | 157.35 | 157.35 | 153.94 | 154.71 | 155,280 | -1.78(-1.14%) |
Apr 11, 2023 | 154.00 | 156.57 | 153.47 | 156.49 | 142,198 | +1.91(+1.24%) |
Apr 10, 2023 | 151.57 | 154.58 | 151.07 | 154.58 | 123,715 | +4.33(+2.88%) |
Apr 06, 2023 | 150.25 | 0 | -0.59(-0.39%) | |||
Apr 05, 2023 | 153.03 | 153.68 | 150.17 | 150.84 | 316,531 | -2.91(-1.89%) |
Apr 04, 2023 | 158.00 | 158.00 | 153.38 | 153.75 | 167,768 | -3.75(-2.38%) |
Apr 03, 2023 | 160.86 | 162.04 | 157.00 | 157.50 | 304,566 | -3.77(-2.34%) |
Mar 31, 2023 | 162.23 | 163.26 | 160.82 | 161.27 | 164,469 | -0.37(-0.23%) |
Mar 30, 2023 | 161.72 | 162.31 | 159.79 | 161.64 | 165,155 | +1.49(+0.93%) |
Mar 29, 2023 | 159.98 | 160.73 | 158.54 | 160.15 | 193,772 | +2.02(+1.28%) |
Mar 28, 2023 | 156.49 | 158.90 | 156.49 | 158.13 | 168,024 | +1.79(+1.14%) |
Mar 27, 2023 | 155.00 | 157.12 | 154.82 | 156.34 | 176,421 | +2.08(+1.35%) |
Mar 24, 2023 | 155.66 | 155.75 | 150.85 | 154.26 | 254,543 | -2.55(-1.63%) |
Mar 23, 2023 | 159.85 | 159.85 | 155.33 | 156.81 | 272,828 | -3.04(-1.90%) |
Mar 22, 2023 | 163.19 | 163.39 | 159.68 | 159.85 | 178,437 | -3.00(-1.84%) |
Mar 21, 2023 | 162.47 | 164.18 | 162.31 | 162.85 | 159,206 | +1.50(+0.93%) |
Mar 20, 2023 | 159.12 | 161.56 | 159.01 | 161.35 | 165,201 | +1.84(+1.15%) |
Mar 17, 2023 | 164.76 | 165.36 | 158.78 | 159.51 | 308,947 | -4.54(-2.77%) |
Mar 16, 2023 | 161.21 | 167.07 | 160.91 | 164.05 | 290,705 | +1.30(+0.80%) |
Mar 15, 2023 | 161.30 | 164.50 | 159.80 | 162.75 | 192,260 | -0.66(-0.40%) |
Mar 14, 2023 | 164.41 | 168.42 | 161.97 | 163.41 | 292,364 | +1.41(+0.87%) |
Mar 13, 2023 | 165.22 | 165.58 | 161.64 | 162.00 | 213,459 | -5.88(-3.50%) |
Mar 10, 2023 | 170.28 | 171.27 | 167.18 | 167.88 | 160,454 | -2.99(-1.75%) |
Mar 09, 2023 | 172.74 | 173.90 | 170.64 | 170.87 | 127,916 | -1.58(-0.92%) |
Mar 08, 2023 | 171.95 | 173.27 | 170.00 | 172.45 | 369,392 | +0.05(+0.03%) |
Mar 07, 2023 | 170.64 | 173.64 | 169.71 | 172.40 | 195,935 | +1.42(+0.83%) |
Mar 06, 2023 | 170.26 | 171.72 | 169.99 | 170.98 | 160,879 | +0.42(+0.25%) |
Mar 03, 2023 | 170.00 | 170.86 | 168.13 | 170.56 | 154,612 | +1.27(+0.75%) |
Mar 02, 2023 | 166.59 | 170.11 | 165.92 | 169.29 | 122,675 | +1.83(+1.09%) |