Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.67 | 148.45 | 146.14 | 147.58 | 1,235,412 | -0.05(-0.03%) |
May 30, 2023 | 149.26 | 149.42 | 145.95 | 147.63 | 591,156 | -0.57(-0.38%) |
May 26, 2023 | 145.33 | 148.95 | 145.03 | 148.20 | 520,459 | +3.25(+2.24%) |
May 25, 2023 | 143.92 | 145.80 | 143.81 | 144.95 | 631,313 | +2.30(+1.61%) |
May 24, 2023 | 143.79 | 144.44 | 142.06 | 142.65 | 471,098 | -1.62(-1.12%) |
May 23, 2023 | 143.57 | 146.09 | 141.64 | 144.27 | 609,945 | -0.48(-0.33%) |
May 22, 2023 | 142.53 | 145.27 | 142.15 | 144.75 | 552,964 | +2.22(+1.56%) |
May 19, 2023 | 142.53 | 143.33 | 142.22 | 142.53 | 507,270 | +0.55(+0.39%) |
May 18, 2023 | 138.24 | 142.38 | 137.88 | 141.98 | 521,514 | +2.80(+2.01%) |
May 17, 2023 | 138.71 | 140.00 | 138.05 | 139.18 | 426,175 | +1.48(+1.07%) |
May 16, 2023 | 139.03 | 139.47 | 137.52 | 137.70 | 546,396 | -2.24(-1.60%) |
May 15, 2023 | 137.64 | 140.00 | 137.29 | 139.94 | 573,593 | +2.28(+1.66%) |
May 12, 2023 | 135.55 | 137.74 | 134.81 | 137.66 | 533,890 | +2.86(+2.12%) |
May 11, 2023 | 135.13 | 135.13 | 133.91 | 134.80 | 427,571 | -0.46(-0.34%) |
May 10, 2023 | 136.27 | 136.94 | 134.11 | 135.26 | 539,763 | +0.50(+0.37%) |
May 09, 2023 | 133.96 | 135.43 | 133.96 | 134.76 | 636,250 | -0.28(-0.21%) |
May 08, 2023 | 133.67 | 135.18 | 133.00 | 135.04 | 476,029 | +1.82(+1.37%) |
May 05, 2023 | 132.66 | 133.85 | 132.34 | 133.22 | 462,315 | +2.09(+1.59%) |
May 04, 2023 | 130.34 | 131.83 | 130.34 | 131.13 | 619,637 | +0.01(+0.01%) |
May 03, 2023 | 132.00 | 133.69 | 130.65 | 131.12 | 596,491 | -0.67(-0.51%) |
May 02, 2023 | 133.02 | 133.32 | 129.93 | 131.79 | 603,216 | -2.47(-1.84%) |
May 01, 2023 | 133.66 | 134.78 | 133.53 | 134.26 | 521,750 | -0.10(-0.07%) |
Apr 28, 2023 | 132.00 | 134.57 | 131.61 | 134.36 | 522,138 | +2.30(+1.74%) |
Apr 27, 2023 | 131.35 | 132.25 | 130.51 | 132.06 | 481,042 | +1.39(+1.06%) |
Apr 26, 2023 | 130.43 | 132.29 | 130.03 | 130.67 | 568,784 | +0.38(+0.29%) |
Apr 25, 2023 | 132.97 | 133.20 | 130.00 | 130.29 | 703,316 | -3.34(-2.50%) |
Apr 24, 2023 | 133.97 | 134.21 | 132.01 | 133.63 | 517,824 | -0.39(-0.29%) |
Apr 21, 2023 | 134.78 | 136.30 | 133.10 | 134.02 | 797,312 | -0.14(-0.10%) |
Apr 20, 2023 | 128.03 | 134.86 | 127.05 | 134.16 | 2,592,188 | -2.89(-2.11%) |
Apr 19, 2023 | 141.01 | 141.33 | 136.52 | 137.05 | 1,675,367 | -5.84(-4.09%) |
Apr 18, 2023 | 145.18 | 145.92 | 141.20 | 142.89 | 1,024,077 | -2.39(-1.65%) |
Apr 17, 2023 | 145.54 | 146.20 | 143.80 | 145.28 | 784,075 | -0.17(-0.12%) |
Apr 14, 2023 | 146.59 | 148.22 | 144.57 | 145.45 | 440,909 | -1.96(-1.33%) |
Apr 13, 2023 | 145.10 | 147.87 | 144.17 | 147.41 | 518,169 | +3.16(+2.19%) |
Apr 12, 2023 | 147.14 | 147.38 | 143.77 | 144.25 | 595,310 | -1.50(-1.03%) |
Apr 11, 2023 | 146.34 | 147.16 | 144.82 | 145.75 | 513,089 | -0.85(-0.58%) |
Apr 10, 2023 | 145.67 | 147.60 | 144.86 | 146.60 | 532,070 | -0.11(-0.07%) |
Apr 06, 2023 | 145.43 | 148.17 | 144.53 | 146.71 | 438,735 | -0.49(-0.33%) |
Apr 05, 2023 | 145.86 | 147.81 | 145.76 | 147.20 | 593,720 | +1.16(+0.79%) |
Apr 04, 2023 | 145.29 | 146.08 | 144.03 | 146.04 | 481,585 | +1.37(+0.95%) |
Apr 03, 2023 | 144.90 | 146.00 | 144.30 | 144.67 | 295,416 | -1.02(-0.70%) |
Mar 31, 2023 | 143.84 | 146.21 | 143.29 | 145.69 | 477,756 | +2.43(+1.70%) |
Mar 30, 2023 | 143.41 | 143.41 | 141.82 | 143.26 | 313,024 | +1.31(+0.92%) |
Mar 29, 2023 | 140.99 | 141.99 | 140.19 | 141.95 | 255,031 | +2.10(+1.50%) |
Mar 28, 2023 | 139.03 | 140.05 | 138.30 | 139.85 | 272,393 | +0.50(+0.36%) |
Mar 27, 2023 | 141.66 | 142.40 | 139.25 | 139.35 | 379,187 | -1.77(-1.25%) |
Mar 24, 2023 | 139.74 | 141.27 | 138.90 | 141.12 | 340,760 | +0.82(+0.58%) |
Mar 23, 2023 | 141.53 | 143.83 | 139.01 | 140.30 | 317,356 | -0.37(-0.26%) |
Mar 22, 2023 | 144.59 | 145.25 | 140.58 | 140.67 | 257,635 | -4.16(-2.87%) |
Mar 21, 2023 | 143.28 | 145.11 | 142.76 | 144.83 | 389,356 | +2.21(+1.55%) |
Mar 20, 2023 | 140.47 | 142.68 | 139.59 | 142.62 | 366,624 | +1.89(+1.34%) |
Mar 17, 2023 | 140.74 | 142.19 | 139.30 | 140.73 | 1,239,284 | -0.19(-0.13%) |
Mar 16, 2023 | 137.60 | 141.33 | 136.71 | 140.92 | 364,387 | +2.38(+1.72%) |
Mar 15, 2023 | 136.33 | 138.91 | 136.12 | 138.54 | 512,685 | -0.16(-0.12%) |
Mar 14, 2023 | 138.69 | 140.44 | 137.18 | 138.70 | 530,287 | +1.86(+1.36%) |
Mar 13, 2023 | 137.27 | 138.83 | 135.49 | 136.84 | 665,624 | -1.66(-1.20%) |
Mar 10, 2023 | 140.91 | 141.26 | 137.62 | 138.50 | 551,069 | -2.77(-1.96%) |
Mar 09, 2023 | 145.12 | 145.61 | 141.21 | 141.27 | 462,237 | -3.63(-2.51%) |
Mar 08, 2023 | 144.94 | 146.10 | 143.59 | 144.90 | 316,105 | +0.25(+0.17%) |
Mar 07, 2023 | 145.34 | 147.03 | 144.23 | 144.65 | 351,641 | -0.52(-0.36%) |
Mar 06, 2023 | 146.26 | 147.86 | 144.91 | 145.17 | 340,201 | -0.43(-0.30%) |
Mar 03, 2023 | 145.51 | 146.91 | 145.07 | 145.60 | 362,915 | +1.37(+0.95%) |
Mar 02, 2023 | 143.67 | 144.77 | 142.12 | 144.23 | 375,061 | +0.19(+0.13%) |