Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.47 | 146.31 | 144.34 | 144.59 | 13,902,677 | -2.40(-1.63%) |
May 30, 2023 | 145.59 | 147.12 | 145.15 | 146.99 | 8,139,652 | -0.92(-0.62%) |
May 26, 2023 | 149.07 | 149.39 | 147.31 | 147.91 | 8,059,114 | -0.46(-0.31%) |
May 25, 2023 | 148.48 | 149.39 | 147.35 | 148.37 | 7,334,018 | -2.60(-1.72%) |
May 24, 2023 | 151.62 | 152.22 | 150.03 | 150.97 | 7,358,508 | +0.40(+0.27%) |
May 23, 2023 | 147.96 | 151.36 | 147.68 | 150.56 | 10,870,007 | +4.23(+2.89%) |
May 22, 2023 | 147.63 | 148.63 | 146.00 | 146.33 | 12,146,245 | -2.68(-1.80%) |
May 19, 2023 | 148.68 | 150.17 | 147.81 | 149.01 | 8,439,090 | +1.17(+0.79%) |
May 18, 2023 | 146.75 | 148.06 | 145.46 | 147.84 | 7,789,089 | -0.18(-0.12%) |
May 17, 2023 | 147.15 | 148.70 | 146.36 | 148.02 | 6,489,163 | +2.09(+1.43%) |
May 16, 2023 | 148.75 | 149.27 | 145.76 | 145.93 | 7,372,725 | -3.51(-2.35%) |
May 15, 2023 | 149.47 | 150.35 | 148.52 | 149.44 | 5,360,952 | +0.55(+0.37%) |
May 12, 2023 | 149.25 | 150.13 | 147.88 | 148.89 | 5,153,361 | +0.38(+0.26%) |
May 11, 2023 | 147.71 | 148.60 | 146.29 | 148.51 | 7,011,833 | -0.83(-0.55%) |
May 10, 2023 | 152.52 | 152.52 | 148.18 | 149.33 | 6,480,821 | -1.93(-1.28%) |
May 09, 2023 | 150.30 | 152.49 | 150.12 | 151.26 | 5,276,827 | -0.44(-0.29%) |
May 08, 2023 | 153.59 | 154.29 | 151.64 | 151.70 | 5,288,997 | -0.60(-0.39%) |
May 05, 2023 | 151.43 | 153.16 | 150.94 | 152.30 | 6,103,350 | +3.79(+2.55%) |
May 04, 2023 | 149.35 | 150.39 | 147.75 | 148.51 | 7,889,386 | -0.58(-0.39%) |
May 03, 2023 | 150.34 | 151.69 | 149.00 | 149.09 | 7,926,655 | -3.05(-2.01%) |
May 02, 2023 | 157.16 | 157.21 | 150.63 | 152.14 | 11,255,671 | -6.84(-4.30%) |
May 01, 2023 | 159.43 | 160.40 | 158.15 | 158.98 | 6,443,329 | -1.27(-0.79%) |
Apr 28, 2023 | 156.38 | 160.60 | 155.95 | 160.26 | 10,951,972 | +1.55(+0.98%) |
Apr 27, 2023 | 158.21 | 159.12 | 156.92 | 158.71 | 6,746,724 | +0.92(+0.58%) |
Apr 26, 2023 | 159.90 | 160.61 | 157.07 | 157.78 | 6,489,046 | -2.86(-1.78%) |
Apr 25, 2023 | 161.91 | 161.99 | 160.11 | 160.65 | 6,110,676 | -2.37(-1.45%) |
Apr 24, 2023 | 160.75 | 163.87 | 160.26 | 163.01 | 7,550,263 | +2.24(+1.40%) |
Apr 21, 2023 | 161.44 | 162.17 | 160.50 | 160.77 | 7,551,922 | -0.69(-0.43%) |
Apr 20, 2023 | 160.43 | 161.66 | 159.72 | 161.46 | 6,154,347 | -0.79(-0.49%) |
Apr 19, 2023 | 161.09 | 162.31 | 160.75 | 162.25 | 5,791,587 | +0.15(+0.09%) |
Apr 18, 2023 | 162.38 | 163.88 | 161.72 | 162.10 | 8,463,066 | -0.38(-0.23%) |
Apr 17, 2023 | 163.88 | 164.02 | 161.81 | 162.48 | 7,367,263 | -1.44(-0.88%) |
Apr 14, 2023 | 163.98 | 164.34 | 162.77 | 163.93 | 5,186,834 | +0.33(+0.20%) |
Apr 13, 2023 | 161.84 | 163.95 | 161.44 | 163.59 | 7,212,395 | +2.16(+1.34%) |
Apr 12, 2023 | 162.03 | 162.67 | 161.10 | 161.44 | 6,477,285 | +0.57(+0.35%) |
Apr 11, 2023 | 160.72 | 161.93 | 159.77 | 160.87 | 5,752,904 | +0.89(+0.55%) |
Apr 10, 2023 | 160.17 | 161.30 | 159.05 | 159.98 | 6,230,802 | +0.61(+0.38%) |
Apr 06, 2023 | 160.99 | 161.04 | 158.88 | 159.37 | 6,104,641 | -2.12(-1.31%) |
Apr 05, 2023 | 160.90 | 162.02 | 159.46 | 161.49 | 6,813,836 | +0.80(+0.50%) |
Apr 04, 2023 | 162.69 | 162.69 | 159.44 | 160.69 | 7,911,827 | -0.86(-0.54%) |
Apr 03, 2023 | 161.42 | 162.65 | 160.58 | 161.56 | 13,532,478 | +6.45(+4.16%) |
Mar 31, 2023 | 154.67 | 155.64 | 154.14 | 155.10 | 7,407,178 | +0.73(+0.47%) |
Mar 30, 2023 | 154.24 | 154.96 | 153.60 | 154.37 | 6,650,203 | +1.46(+0.95%) |
Mar 29, 2023 | 152.69 | 153.35 | 151.47 | 152.92 | 7,962,775 | +1.30(+0.86%) |
Mar 28, 2023 | 149.51 | 152.28 | 148.94 | 151.62 | 5,896,160 | +1.75(+1.17%) |
Mar 27, 2023 | 149.63 | 150.66 | 148.00 | 149.87 | 7,369,250 | +1.51(+1.02%) |
Mar 24, 2023 | 144.59 | 148.91 | 144.33 | 148.35 | 6,944,837 | +1.46(+1.00%) |
Mar 23, 2023 | 149.27 | 150.92 | 145.58 | 146.89 | 8,267,070 | -1.47(-0.99%) |
Mar 22, 2023 | 151.98 | 152.16 | 148.23 | 148.36 | 6,642,057 | -3.08(-2.03%) |
Mar 21, 2023 | 149.40 | 151.69 | 148.74 | 151.44 | 10,259,887 | +4.50(+3.06%) |
Mar 20, 2023 | 144.25 | 148.09 | 143.82 | 146.95 | 8,919,336 | +2.13(+1.47%) |
Mar 17, 2023 | 146.03 | 147.71 | 143.16 | 144.82 | 34,884,272 | -1.85(-1.26%) |
Mar 16, 2023 | 142.75 | 147.79 | 142.51 | 146.67 | 13,518,818 | +0.47(+0.32%) |
Mar 15, 2023 | 147.91 | 150.15 | 144.50 | 146.21 | 14,791,135 | -6.62(-4.33%) |
Mar 14, 2023 | 150.45 | 155.92 | 150.08 | 152.82 | 10,551,184 | +1.95(+1.29%) |
Mar 13, 2023 | 148.72 | 153.00 | 146.21 | 150.87 | 10,686,181 | -0.91(-0.60%) |
Mar 10, 2023 | 152.99 | 156.54 | 150.84 | 151.79 | 7,769,463 | -0.80(-0.52%) |
Mar 09, 2023 | 155.70 | 157.32 | 152.28 | 152.59 | 6,535,844 | -2.36(-1.52%) |
Mar 08, 2023 | 155.17 | 157.11 | 153.41 | 154.94 | 5,717,535 | -0.99(-0.63%) |
Mar 07, 2023 | 157.52 | 158.37 | 155.50 | 155.93 | 7,771,238 | -2.03(-1.29%) |
Mar 06, 2023 | 156.22 | 158.56 | 155.72 | 157.97 | 8,101,366 | +1.15(+0.73%) |
Mar 03, 2023 | 152.93 | 157.40 | 152.50 | 156.81 | 6,319,633 | +2.28(+1.48%) |
Mar 02, 2023 | 153.98 | 155.42 | 153.61 | 154.53 | 5,907,825 | +0.48(+0.31%) |