Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 150.00 | 150.96 | 149.18 | 150.35 | 11,679,067 | +0.67(+0.45%) |
May 30, 2023 | 149.30 | 150.66 | 148.67 | 149.68 | 5,767,853 | +0.02(+0.01%) |
May 26, 2023 | 149.99 | 150.56 | 149.52 | 149.66 | 7,059,697 | -0.06(-0.04%) |
May 25, 2023 | 151.31 | 151.55 | 149.05 | 149.72 | 7,106,452 | -2.18(-1.44%) |
May 24, 2023 | 152.31 | 152.37 | 151.19 | 151.91 | 5,171,784 | -0.15(-0.10%) |
May 23, 2023 | 152.33 | 153.47 | 151.62 | 152.05 | 5,974,107 | -0.06(-0.04%) |
May 22, 2023 | 153.20 | 154.31 | 152.02 | 152.11 | 5,851,501 | -0.82(-0.54%) |
May 19, 2023 | 152.62 | 153.92 | 152.19 | 152.93 | 6,782,272 | +0.41(+0.27%) |
May 18, 2023 | 152.69 | 152.95 | 151.63 | 152.52 | 5,374,742 | -0.49(-0.32%) |
May 17, 2023 | 153.78 | 154.03 | 151.84 | 153.01 | 7,107,871 | -0.34(-0.22%) |
May 16, 2023 | 153.08 | 154.22 | 152.57 | 153.35 | 5,818,284 | -0.20(-0.13%) |
May 15, 2023 | 154.75 | 154.97 | 152.96 | 153.55 | 5,303,595 | -1.18(-0.77%) |
May 12, 2023 | 155.29 | 155.48 | 153.99 | 154.73 | 4,056,936 | -0.20(-0.13%) |
May 11, 2023 | 155.74 | 156.09 | 153.39 | 154.93 | 6,096,836 | -0.63(-0.41%) |
May 10, 2023 | 155.14 | 155.88 | 154.04 | 155.57 | 7,020,691 | +0.58(+0.37%) |
May 09, 2023 | 155.67 | 156.03 | 154.74 | 154.99 | 5,736,353 | -1.21(-0.78%) |
May 08, 2023 | 155.90 | 156.46 | 155.27 | 156.20 | 5,190,116 | -0.36(-0.23%) |
May 05, 2023 | 156.72 | 156.99 | 155.61 | 156.56 | 5,397,497 | +0.53(+0.34%) |
May 04, 2023 | 156.56 | 156.77 | 155.18 | 156.03 | 5,328,179 | -0.71(-0.45%) |
May 03, 2023 | 159.32 | 159.93 | 156.40 | 156.74 | 6,168,473 | -2.08(-1.31%) |
May 02, 2023 | 158.16 | 159.25 | 157.40 | 158.82 | 7,835,758 | +1.38(+0.87%) |
May 01, 2023 | 157.45 | 158.12 | 156.14 | 157.45 | 5,084,466 | -0.10(-0.06%) |
Apr 28, 2023 | 156.69 | 157.60 | 156.44 | 157.54 | 6,260,359 | +0.67(+0.43%) |
Apr 27, 2023 | 156.77 | 157.26 | 156.03 | 156.87 | 5,963,984 | +0.37(+0.23%) |
Apr 26, 2023 | 157.92 | 158.21 | 156.14 | 156.50 | 5,908,417 | -2.46(-1.55%) |
Apr 25, 2023 | 158.13 | 159.13 | 157.98 | 158.97 | 6,507,320 | +1.44(+0.92%) |
Apr 24, 2023 | 156.57 | 157.64 | 155.78 | 157.52 | 5,485,120 | +0.95(+0.61%) |
Apr 21, 2023 | 158.25 | 158.76 | 155.88 | 156.57 | 7,288,378 | -0.86(-0.54%) |
Apr 20, 2023 | 156.32 | 157.66 | 154.91 | 157.43 | 9,869,818 | +1.01(+0.65%) |
Apr 19, 2023 | 155.90 | 156.56 | 155.13 | 156.42 | 7,067,282 | +1.46(+0.94%) |
Apr 18, 2023 | 158.07 | 158.50 | 153.65 | 154.95 | 15,137,022 | -4.48(-2.81%) |
Apr 17, 2023 | 159.50 | 159.99 | 158.74 | 159.44 | 8,357,929 | -0.16(-0.10%) |
Apr 14, 2023 | 159.73 | 159.87 | 157.89 | 159.60 | 7,507,606 | -0.26(-0.16%) |
Apr 13, 2023 | 158.00 | 160.07 | 157.64 | 159.86 | 5,861,061 | +2.11(+1.34%) |
Apr 12, 2023 | 157.77 | 158.64 | 156.97 | 157.75 | 5,989,484 | -0.34(-0.21%) |
Apr 11, 2023 | 158.24 | 159.06 | 157.87 | 158.09 | 6,134,219 | -0.05(-0.03%) |
Apr 10, 2023 | 158.44 | 158.64 | 157.48 | 158.14 | 5,563,198 | -0.80(-0.50%) |
Apr 06, 2023 | 159.75 | 160.94 | 158.60 | 158.94 | 9,991,297 | -0.44(-0.28%) |
Apr 05, 2023 | 158.19 | 159.43 | 156.64 | 159.38 | 17,354,374 | +6.85(+4.49%) |
Apr 04, 2023 | 151.06 | 152.99 | 150.70 | 152.53 | 8,631,797 | +1.58(+1.05%) |
Apr 03, 2023 | 149.12 | 151.10 | 148.15 | 150.95 | 7,108,547 | +1.78(+1.19%) |
Mar 31, 2023 | 148.00 | 149.35 | 147.48 | 149.17 | 10,276,617 | +1.51(+1.02%) |
Mar 30, 2023 | 147.80 | 148.01 | 147.06 | 147.66 | 4,733,841 | +0.12(+0.08%) |
Mar 29, 2023 | 146.51 | 147.61 | 146.35 | 147.54 | 6,246,620 | +1.43(+0.98%) |
Mar 28, 2023 | 146.66 | 147.68 | 146.02 | 146.11 | 6,354,037 | -1.42(-0.97%) |
Mar 27, 2023 | 148.40 | 148.73 | 147.35 | 147.53 | 7,043,042 | +0.62(+0.43%) |
Mar 24, 2023 | 145.78 | 147.01 | 145.16 | 146.91 | 5,919,519 | +1.46(+1.01%) |
Mar 23, 2023 | 145.49 | 145.98 | 144.46 | 145.44 | 9,406,258 | +0.08(+0.05%) |
Mar 22, 2023 | 148.06 | 148.26 | 145.35 | 145.37 | 8,252,084 | -2.73(-1.85%) |
Mar 21, 2023 | 148.21 | 148.33 | 146.45 | 148.10 | 8,704,126 | +0.00(+0.00%) |
Mar 20, 2023 | 146.74 | 148.28 | 146.65 | 148.10 | 7,407,320 | +1.45(+0.99%) |
Mar 17, 2023 | 148.67 | 149.12 | 146.57 | 146.65 | 21,343,556 | -1.59(-1.07%) |
Mar 16, 2023 | 147.68 | 148.56 | 146.87 | 148.24 | 7,903,184 | -0.31(-0.21%) |
Mar 15, 2023 | 147.09 | 149.06 | 146.79 | 148.54 | 8,060,753 | +0.41(+0.28%) |
Mar 14, 2023 | 147.51 | 148.24 | 146.19 | 148.13 | 8,748,929 | +0.83(+0.56%) |
Mar 13, 2023 | 146.37 | 150.04 | 145.87 | 147.30 | 11,221,704 | +1.39(+0.96%) |
Mar 10, 2023 | 146.15 | 147.72 | 145.42 | 145.91 | 8,836,764 | +0.36(+0.24%) |
Mar 09, 2023 | 147.69 | 147.82 | 145.04 | 145.55 | 7,726,984 | -1.66(-1.12%) |
Mar 08, 2023 | 148.19 | 148.40 | 146.74 | 147.21 | 6,472,861 | -1.09(-0.73%) |
Mar 07, 2023 | 150.22 | 150.37 | 147.58 | 148.29 | 7,748,986 | -1.41(-0.94%) |
Mar 06, 2023 | 148.84 | 149.87 | 148.75 | 149.71 | 8,462,890 | +1.48(+1.00%) |
Mar 03, 2023 | 147.60 | 148.32 | 147.09 | 148.23 | 5,971,829 | +1.51(+1.03%) |
Mar 02, 2023 | 146.04 | 147.01 | 145.54 | 146.72 | 9,105,073 | -0.12(-0.08%) |