Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 149.12 | 149.83 | 145.44 | 146.01 | 747,172 | -5.91(-3.89%) |
May 30, 2023 | 155.29 | 156.09 | 150.61 | 151.92 | 287,815 | -0.62(-0.41%) |
May 26, 2023 | 147.41 | 152.83 | 146.49 | 152.55 | 360,127 | +6.37(+4.36%) |
May 25, 2023 | 148.16 | 148.77 | 145.94 | 146.17 | 418,658 | +1.55(+1.07%) |
May 24, 2023 | 143.68 | 144.68 | 140.77 | 144.63 | 443,183 | -1.23(-0.84%) |
May 23, 2023 | 149.41 | 150.91 | 145.77 | 145.86 | 378,581 | -4.70(-3.12%) |
May 22, 2023 | 148.24 | 151.53 | 148.02 | 150.55 | 340,012 | +1.41(+0.94%) |
May 19, 2023 | 149.87 | 151.62 | 148.22 | 149.15 | 261,837 | +0.00(+0.00%) |
May 18, 2023 | 151.63 | 151.73 | 148.66 | 149.15 | 455,204 | -1.82(-1.21%) |
May 17, 2023 | 147.79 | 151.59 | 147.79 | 150.97 | 489,152 | +3.67(+2.49%) |
May 16, 2023 | 138.25 | 148.55 | 138.16 | 147.30 | 881,982 | +9.04(+6.54%) |
May 15, 2023 | 135.95 | 139.20 | 135.19 | 138.26 | 263,071 | +2.75(+2.03%) |
May 12, 2023 | 137.01 | 138.47 | 134.16 | 135.51 | 187,663 | -1.28(-0.93%) |
May 11, 2023 | 136.72 | 137.41 | 135.18 | 136.79 | 190,711 | -0.34(-0.25%) |
May 10, 2023 | 136.47 | 137.50 | 134.94 | 137.12 | 341,765 | +2.62(+1.94%) |
May 09, 2023 | 136.19 | 136.33 | 134.38 | 134.51 | 392,531 | -3.52(-2.55%) |
May 08, 2023 | 136.01 | 138.75 | 135.78 | 138.03 | 407,723 | +1.80(+1.32%) |
May 05, 2023 | 134.12 | 136.58 | 133.37 | 136.22 | 405,461 | +2.50(+1.87%) |
May 04, 2023 | 130.33 | 138.25 | 129.83 | 133.73 | 994,718 | +6.45(+5.07%) |
May 03, 2023 | 129.62 | 129.62 | 124.86 | 127.27 | 1,185,685 | -2.54(-1.95%) |
May 02, 2023 | 132.31 | 132.72 | 129.16 | 129.81 | 483,132 | -2.65(-2.00%) |
May 01, 2023 | 132.63 | 134.74 | 132.03 | 132.46 | 285,430 | +0.19(+0.14%) |
Apr 28, 2023 | 131.82 | 133.58 | 131.59 | 132.27 | 235,060 | +0.47(+0.35%) |
Apr 27, 2023 | 131.62 | 133.64 | 129.43 | 131.80 | 357,345 | -0.10(-0.08%) |
Apr 26, 2023 | 133.50 | 134.50 | 131.83 | 131.90 | 446,336 | -1.40(-1.05%) |
Apr 25, 2023 | 135.55 | 136.29 | 133.21 | 133.30 | 379,226 | -3.52(-2.57%) |
Apr 24, 2023 | 139.58 | 140.36 | 136.57 | 136.82 | 322,512 | -3.66(-2.60%) |
Apr 21, 2023 | 140.65 | 141.34 | 138.61 | 140.47 | 242,506 | -0.40(-0.28%) |
Apr 20, 2023 | 138.18 | 142.10 | 137.90 | 140.87 | 317,381 | +1.18(+0.84%) |
Apr 19, 2023 | 140.90 | 141.06 | 137.94 | 139.69 | 665,704 | -2.33(-1.64%) |
Apr 18, 2023 | 141.17 | 147.08 | 140.67 | 142.02 | 1,214,790 | -1.37(-0.95%) |
Apr 17, 2023 | 143.27 | 143.40 | 141.49 | 143.39 | 360,233 | -0.82(-0.57%) |
Apr 14, 2023 | 146.56 | 147.44 | 142.62 | 144.21 | 436,363 | -3.12(-2.12%) |
Apr 13, 2023 | 147.99 | 148.60 | 145.99 | 147.33 | 306,565 | -0.04(-0.03%) |
Apr 12, 2023 | 150.75 | 151.10 | 147.03 | 147.37 | 270,751 | -2.56(-1.71%) |
Apr 11, 2023 | 150.70 | 152.10 | 149.31 | 149.93 | 257,910 | -0.20(-0.13%) |
Apr 10, 2023 | 147.87 | 150.30 | 146.73 | 150.13 | 229,532 | +1.33(+0.89%) |
Apr 06, 2023 | 147.43 | 149.37 | 146.45 | 148.80 | 205,624 | -0.01(-0.01%) |
Apr 05, 2023 | 148.84 | 149.15 | 146.95 | 148.81 | 174,961 | -0.93(-0.62%) |
Apr 04, 2023 | 152.07 | 152.68 | 147.61 | 149.74 | 337,314 | -1.71(-1.13%) |
Apr 03, 2023 | 152.50 | 152.64 | 149.22 | 151.46 | 359,568 | -2.29(-1.49%) |
Mar 31, 2023 | 150.91 | 154.52 | 150.69 | 153.75 | 340,408 | +2.42(+1.60%) |
Mar 30, 2023 | 148.66 | 152.36 | 147.94 | 151.33 | 603,273 | +4.22(+2.87%) |
Mar 29, 2023 | 144.94 | 147.75 | 144.06 | 147.10 | 293,120 | +3.75(+2.61%) |
Mar 28, 2023 | 145.06 | 145.17 | 142.39 | 143.36 | 201,967 | -1.87(-1.29%) |
Mar 27, 2023 | 145.12 | 146.28 | 144.25 | 145.23 | 254,382 | +0.47(+0.33%) |
Mar 24, 2023 | 144.96 | 145.96 | 143.55 | 144.76 | 250,835 | -1.74(-1.19%) |
Mar 23, 2023 | 145.80 | 148.22 | 144.05 | 146.50 | 335,993 | +2.90(+2.02%) |
Mar 22, 2023 | 144.71 | 148.09 | 143.49 | 143.60 | 237,328 | -1.55(-1.07%) |
Mar 21, 2023 | 144.35 | 146.11 | 143.58 | 145.14 | 255,162 | +1.56(+1.08%) |
Mar 20, 2023 | 140.83 | 144.28 | 140.68 | 143.59 | 225,851 | +2.82(+2.01%) |
Mar 17, 2023 | 142.54 | 142.73 | 138.97 | 140.76 | 516,429 | -1.61(-1.13%) |
Mar 16, 2023 | 135.06 | 143.11 | 134.01 | 142.37 | 367,749 | +6.06(+4.44%) |
Mar 15, 2023 | 136.61 | 137.67 | 133.14 | 136.31 | 350,566 | -3.88(-2.76%) |
Mar 14, 2023 | 137.90 | 140.44 | 136.85 | 140.19 | 354,993 | +4.79(+3.54%) |
Mar 13, 2023 | 132.96 | 136.24 | 131.74 | 135.39 | 368,946 | +0.50(+0.37%) |
Mar 10, 2023 | 139.59 | 140.33 | 133.54 | 134.89 | 293,954 | -4.49(-3.22%) |
Mar 09, 2023 | 140.08 | 142.43 | 139.17 | 139.38 | 280,640 | -0.21(-0.15%) |
Mar 08, 2023 | 137.91 | 139.63 | 136.76 | 139.59 | 275,535 | +2.52(+1.84%) |
Mar 07, 2023 | 138.54 | 139.32 | 136.58 | 137.06 | 271,821 | -1.95(-1.40%) |
Mar 06, 2023 | 140.89 | 141.85 | 138.16 | 139.01 | 390,133 | -0.89(-0.64%) |
Mar 03, 2023 | 137.13 | 140.62 | 136.47 | 139.90 | 317,016 | +2.52(+1.84%) |
Mar 02, 2023 | 135.70 | 137.70 | 134.33 | 137.38 | 293,105 | -0.18(-0.13%) |