Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 150.81 | 151.11 | 148.35 | 150.44 | 6,293,513 | -1.37(-0.90%) |
May 30, 2023 | 152.44 | 152.95 | 150.82 | 151.81 | 5,533,476 | +1.01(+0.67%) |
May 26, 2023 | 147.68 | 151.89 | 147.43 | 150.80 | 5,245,639 | +3.46(+2.35%) |
May 25, 2023 | 148.45 | 148.64 | 146.84 | 147.33 | 4,030,052 | -0.66(-0.45%) |
May 24, 2023 | 148.23 | 148.78 | 146.85 | 148.00 | 3,503,274 | -0.55(-0.37%) |
May 23, 2023 | 148.76 | 150.67 | 148.25 | 148.54 | 4,324,730 | -1.37(-0.91%) |
May 22, 2023 | 150.45 | 150.90 | 149.40 | 149.91 | 3,587,705 | -0.47(-0.31%) |
May 19, 2023 | 151.28 | 151.36 | 149.62 | 150.38 | 3,603,072 | -1.27(-0.84%) |
May 18, 2023 | 149.66 | 151.71 | 149.63 | 151.65 | 4,336,813 | +2.32(+1.55%) |
May 17, 2023 | 147.20 | 149.49 | 147.17 | 149.33 | 4,702,290 | +3.05(+2.08%) |
May 16, 2023 | 145.87 | 147.59 | 145.67 | 146.28 | 3,501,461 | -0.59(-0.41%) |
May 15, 2023 | 146.86 | 147.17 | 145.60 | 146.88 | 3,230,993 | +0.19(+0.13%) |
May 12, 2023 | 148.44 | 148.83 | 145.81 | 146.69 | 3,808,725 | -1.25(-0.84%) |
May 11, 2023 | 147.34 | 148.13 | 146.79 | 147.94 | 4,176,697 | +0.69(+0.47%) |
May 10, 2023 | 147.86 | 148.61 | 145.57 | 147.25 | 4,549,150 | +0.74(+0.51%) |
May 09, 2023 | 145.75 | 146.62 | 145.51 | 146.51 | 4,265,502 | -0.04(-0.03%) |
May 08, 2023 | 146.50 | 146.61 | 145.58 | 146.55 | 3,451,713 | +0.50(+0.34%) |
May 05, 2023 | 144.50 | 146.33 | 144.25 | 146.05 | 3,714,601 | +2.90(+2.02%) |
May 04, 2023 | 144.29 | 144.91 | 142.93 | 143.16 | 5,372,988 | -1.11(-0.77%) |
May 03, 2023 | 144.81 | 146.75 | 144.16 | 144.27 | 4,289,167 | -1.15(-0.79%) |
May 02, 2023 | 145.05 | 145.74 | 143.65 | 145.42 | 4,644,461 | +0.15(+0.10%) |
May 01, 2023 | 146.36 | 146.68 | 145.06 | 145.27 | 4,307,154 | -1.45(-0.99%) |
Apr 28, 2023 | 145.66 | 146.92 | 144.29 | 146.72 | 4,167,720 | +0.38(+0.26%) |
Apr 27, 2023 | 143.58 | 146.51 | 143.48 | 146.34 | 4,852,888 | +3.76(+2.64%) |
Apr 26, 2023 | 144.04 | 144.50 | 142.29 | 142.58 | 3,883,009 | -0.73(-0.51%) |
Apr 25, 2023 | 145.25 | 145.51 | 143.29 | 143.31 | 4,280,129 | -2.90(-1.98%) |
Apr 24, 2023 | 146.45 | 147.31 | 144.87 | 146.21 | 3,905,162 | -0.02(-0.01%) |
Apr 21, 2023 | 145.81 | 146.82 | 144.69 | 146.23 | 4,469,838 | +1.60(+1.10%) |
Apr 20, 2023 | 144.49 | 145.87 | 143.82 | 144.63 | 4,175,812 | -2.26(-1.54%) |
Apr 19, 2023 | 145.67 | 147.74 | 145.53 | 146.90 | 3,829,313 | -0.14(-0.09%) |
Apr 18, 2023 | 147.53 | 147.87 | 146.40 | 147.03 | 4,564,670 | +0.24(+0.16%) |
Apr 17, 2023 | 146.13 | 147.11 | 145.40 | 146.80 | 4,586,666 | +1.03(+0.71%) |
Apr 14, 2023 | 145.25 | 146.66 | 144.55 | 145.76 | 5,442,866 | +0.19(+0.13%) |
Apr 13, 2023 | 143.46 | 145.71 | 143.00 | 145.58 | 6,621,193 | +3.14(+2.21%) |
Apr 12, 2023 | 145.87 | 145.92 | 142.27 | 142.43 | 4,566,569 | -2.24(-1.55%) |
Apr 11, 2023 | 144.53 | 145.49 | 144.02 | 144.67 | 4,438,329 | +0.23(+0.16%) |
Apr 10, 2023 | 142.34 | 144.50 | 141.49 | 144.44 | 3,666,706 | +0.63(+0.44%) |
Apr 06, 2023 | 143.12 | 144.07 | 141.79 | 143.81 | 3,847,871 | +0.03(+0.02%) |
Apr 05, 2023 | 146.17 | 146.22 | 143.47 | 143.78 | 4,464,321 | -3.01(-2.05%) |
Apr 04, 2023 | 147.51 | 147.85 | 145.51 | 146.79 | 4,728,269 | -0.24(-0.16%) |
Apr 03, 2023 | 147.04 | 147.74 | 146.00 | 147.03 | 5,713,331 | -1.36(-0.92%) |
Mar 31, 2023 | 145.45 | 148.47 | 145.24 | 148.38 | 5,267,911 | +3.86(+2.67%) |
Mar 30, 2023 | 144.64 | 145.25 | 143.95 | 144.53 | 3,264,410 | +1.25(+0.87%) |
Mar 29, 2023 | 142.13 | 143.32 | 141.64 | 143.27 | 3,893,024 | +2.67(+1.90%) |
Mar 28, 2023 | 140.73 | 141.11 | 139.65 | 140.60 | 2,882,029 | -0.17(-0.12%) |
Mar 27, 2023 | 141.84 | 142.36 | 140.19 | 140.77 | 4,240,397 | +0.29(+0.21%) |
Mar 24, 2023 | 140.62 | 140.73 | 138.70 | 140.49 | 4,754,139 | -0.46(-0.32%) |
Mar 23, 2023 | 142.80 | 143.84 | 139.54 | 140.94 | 6,175,506 | -0.15(-0.11%) |
Mar 22, 2023 | 144.38 | 145.43 | 141.03 | 141.09 | 5,533,211 | -3.22(-2.23%) |
Mar 21, 2023 | 142.24 | 144.53 | 142.18 | 144.31 | 6,438,192 | +3.88(+2.76%) |
Mar 20, 2023 | 139.65 | 141.29 | 138.67 | 140.43 | 5,910,817 | +0.60(+0.43%) |
Mar 17, 2023 | 141.59 | 141.68 | 138.68 | 139.82 | 8,531,700 | -1.81(-1.28%) |
Mar 16, 2023 | 138.25 | 142.24 | 138.14 | 141.63 | 10,864,559 | +2.51(+1.81%) |
Mar 15, 2023 | 137.26 | 139.20 | 136.51 | 139.12 | 9,099,217 | -0.21(-0.15%) |
Mar 14, 2023 | 138.86 | 139.72 | 137.59 | 139.33 | 7,600,814 | +2.32(+1.70%) |
Mar 13, 2023 | 134.70 | 138.75 | 134.25 | 137.00 | 11,942,474 | +0.29(+0.21%) |
Mar 10, 2023 | 138.54 | 139.98 | 136.25 | 136.72 | 14,687,216 | -1.38(-1.00%) |
Mar 09, 2023 | 141.22 | 142.68 | 137.97 | 138.09 | 6,740,710 | -3.37(-2.38%) |
Mar 08, 2023 | 141.46 | 141.76 | 140.01 | 141.46 | 5,467,889 | -0.26(-0.18%) |
Mar 07, 2023 | 143.46 | 144.17 | 141.65 | 141.72 | 6,035,380 | -1.96(-1.36%) |
Mar 06, 2023 | 145.10 | 145.61 | 143.63 | 143.68 | 4,980,689 | -1.06(-0.73%) |
Mar 03, 2023 | 142.93 | 144.99 | 142.60 | 144.74 | 5,072,134 | +3.05(+2.15%) |
Mar 02, 2023 | 139.89 | 141.91 | 139.51 | 141.69 | 5,551,036 | -0.47(-0.33%) |