Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.41 | 151.60 | 145.78 | 150.40 | 2,421,735 | +4.26(+2.92%) |
May 30, 2023 | 145.97 | 146.94 | 144.62 | 146.14 | 513,093 | +0.00(+0.00%) |
May 26, 2023 | 145.52 | 146.18 | 144.44 | 146.14 | 541,575 | +0.25(+0.17%) |
May 25, 2023 | 143.14 | 146.15 | 142.81 | 145.89 | 900,989 | +2.62(+1.83%) |
May 24, 2023 | 145.76 | 145.76 | 142.38 | 143.28 | 570,302 | -2.67(-1.83%) |
May 23, 2023 | 147.35 | 149.29 | 144.74 | 145.94 | 567,300 | -1.85(-1.25%) |
May 22, 2023 | 146.31 | 148.34 | 145.13 | 147.80 | 522,519 | +1.94(+1.33%) |
May 19, 2023 | 148.34 | 148.34 | 145.60 | 145.85 | 1,579,744 | -1.86(-1.26%) |
May 18, 2023 | 144.68 | 147.98 | 143.19 | 147.72 | 704,911 | +2.41(+1.66%) |
May 17, 2023 | 145.00 | 146.18 | 143.88 | 145.31 | 636,217 | +0.34(+0.24%) |
May 16, 2023 | 150.77 | 151.08 | 144.90 | 144.96 | 775,883 | -6.72(-4.43%) |
May 15, 2023 | 153.63 | 153.97 | 151.44 | 151.69 | 526,115 | -1.04(-0.68%) |
May 12, 2023 | 152.68 | 153.01 | 150.16 | 152.73 | 430,773 | +0.81(+0.54%) |
May 11, 2023 | 149.97 | 152.33 | 149.53 | 151.91 | 588,197 | +1.65(+1.10%) |
May 10, 2023 | 150.25 | 151.56 | 148.59 | 150.27 | 431,452 | +1.06(+0.71%) |
May 09, 2023 | 149.90 | 150.54 | 148.57 | 149.21 | 518,303 | -1.94(-1.28%) |
May 08, 2023 | 149.98 | 151.74 | 147.57 | 151.15 | 451,660 | +1.25(+0.83%) |
May 05, 2023 | 146.91 | 150.86 | 146.40 | 149.90 | 1,009,663 | +4.73(+3.26%) |
May 04, 2023 | 154.50 | 154.50 | 144.67 | 145.17 | 1,620,175 | -9.67(-6.25%) |
May 03, 2023 | 158.20 | 159.33 | 148.91 | 154.84 | 1,693,803 | -1.95(-1.24%) |
May 02, 2023 | 158.85 | 159.29 | 154.59 | 156.79 | 1,150,505 | -3.11(-1.94%) |
May 01, 2023 | 159.28 | 160.28 | 156.91 | 159.90 | 921,465 | -0.21(-0.13%) |
Apr 28, 2023 | 156.51 | 160.27 | 155.86 | 160.11 | 942,972 | +3.60(+2.30%) |
Apr 27, 2023 | 152.82 | 156.81 | 152.34 | 156.51 | 840,857 | +4.80(+3.17%) |
Apr 26, 2023 | 151.75 | 153.37 | 150.96 | 151.71 | 573,927 | -1.15(-0.75%) |
Apr 25, 2023 | 154.76 | 154.76 | 152.05 | 152.85 | 711,875 | -2.52(-1.62%) |
Apr 24, 2023 | 154.52 | 157.42 | 154.04 | 155.37 | 1,031,819 | +1.30(+0.85%) |
Apr 21, 2023 | 153.48 | 155.31 | 152.95 | 154.07 | 813,103 | +1.18(+0.77%) |
Apr 20, 2023 | 150.23 | 153.21 | 150.15 | 152.89 | 660,033 | +1.95(+1.29%) |
Apr 19, 2023 | 151.45 | 151.93 | 150.12 | 150.94 | 800,527 | -0.58(-0.38%) |
Apr 18, 2023 | 153.57 | 153.57 | 149.89 | 151.52 | 762,779 | -2.36(-1.54%) |
Apr 17, 2023 | 150.87 | 154.04 | 150.05 | 153.88 | 989,344 | +2.97(+1.97%) |
Apr 14, 2023 | 154.93 | 155.48 | 149.17 | 150.91 | 1,142,113 | -4.26(-2.75%) |
Apr 13, 2023 | 148.62 | 155.76 | 148.62 | 155.18 | 1,198,097 | +6.58(+4.43%) |
Apr 12, 2023 | 151.26 | 153.17 | 148.44 | 148.60 | 792,855 | -1.76(-1.17%) |
Apr 11, 2023 | 146.28 | 150.59 | 145.59 | 150.35 | 827,611 | +4.58(+3.14%) |
Apr 10, 2023 | 145.87 | 146.17 | 144.58 | 145.78 | 553,469 | +0.11(+0.07%) |
Apr 06, 2023 | 144.26 | 146.35 | 144.18 | 145.67 | 465,373 | +1.41(+0.98%) |
Apr 05, 2023 | 145.72 | 146.74 | 143.92 | 144.26 | 513,907 | -1.61(-1.10%) |
Apr 04, 2023 | 147.59 | 147.72 | 144.84 | 145.87 | 463,429 | -1.74(-1.18%) |
Apr 03, 2023 | 147.21 | 148.36 | 146.23 | 147.61 | 600,186 | -0.13(-0.09%) |
Mar 31, 2023 | 145.93 | 148.21 | 145.78 | 147.74 | 586,666 | +2.69(+1.85%) |
Mar 30, 2023 | 146.34 | 146.63 | 143.95 | 145.05 | 964,352 | -0.53(-0.36%) |
Mar 29, 2023 | 147.35 | 147.64 | 144.74 | 145.58 | 646,294 | -1.18(-0.80%) |
Mar 28, 2023 | 146.11 | 147.03 | 145.46 | 146.76 | 500,246 | +0.28(+0.19%) |
Mar 27, 2023 | 145.53 | 147.39 | 144.76 | 146.47 | 544,215 | +2.15(+1.49%) |
Mar 24, 2023 | 142.70 | 144.71 | 141.57 | 144.33 | 384,154 | +0.55(+0.38%) |
Mar 23, 2023 | 144.59 | 146.01 | 142.87 | 143.78 | 552,621 | -0.86(-0.60%) |
Mar 22, 2023 | 148.28 | 149.41 | 144.60 | 144.64 | 503,470 | -4.52(-3.03%) |
Mar 21, 2023 | 150.21 | 150.89 | 147.48 | 149.16 | 674,055 | +0.16(+0.11%) |
Mar 20, 2023 | 143.92 | 149.63 | 143.91 | 149.00 | 848,435 | +5.44(+3.79%) |
Mar 17, 2023 | 145.82 | 147.05 | 143.16 | 143.56 | 1,705,955 | -1.62(-1.11%) |
Mar 16, 2023 | 141.90 | 146.23 | 139.58 | 145.18 | 1,202,458 | +2.60(+1.82%) |
Mar 15, 2023 | 139.67 | 144.95 | 138.47 | 142.58 | 1,375,732 | +3.60(+2.59%) |
Mar 14, 2023 | 141.58 | 144.18 | 136.78 | 138.98 | 1,620,854 | +0.51(+0.37%) |
Mar 13, 2023 | 152.78 | 153.20 | 136.52 | 138.47 | 3,369,621 | -16.48(-10.63%) |
Mar 10, 2023 | 159.04 | 159.91 | 154.42 | 154.95 | 651,115 | -4.64(-2.90%) |
Mar 09, 2023 | 161.54 | 162.00 | 159.54 | 159.59 | 371,457 | -1.43(-0.89%) |
Mar 08, 2023 | 160.03 | 162.01 | 159.80 | 161.02 | 484,520 | +0.61(+0.38%) |
Mar 07, 2023 | 161.08 | 162.35 | 159.72 | 160.41 | 500,194 | -0.53(-0.33%) |
Mar 06, 2023 | 162.67 | 163.47 | 160.90 | 160.94 | 498,456 | -1.32(-0.81%) |
Mar 03, 2023 | 162.19 | 162.96 | 161.22 | 162.26 | 454,058 | +0.20(+0.13%) |
Mar 02, 2023 | 159.46 | 162.08 | 159.06 | 162.05 | 363,087 | +1.87(+1.16%) |