Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 149.61 | 152.25 | 145.70 | 147.37 | 286,654 | -3.35(-2.22%) |
May 30, 2023 | 150.33 | 151.42 | 149.62 | 150.71 | 222,002 | +1.33(+0.89%) |
May 26, 2023 | 150.10 | 151.69 | 149.17 | 149.38 | 176,046 | -0.16(-0.11%) |
May 25, 2023 | 144.76 | 149.56 | 144.40 | 149.54 | 285,743 | +5.30(+3.67%) |
May 24, 2023 | 146.59 | 148.61 | 144.21 | 144.24 | 221,364 | -2.22(-1.52%) |
May 23, 2023 | 149.44 | 150.40 | 146.43 | 146.46 | 305,279 | -3.90(-2.60%) |
May 22, 2023 | 150.63 | 152.63 | 148.61 | 150.36 | 204,326 | -0.33(-0.22%) |
May 19, 2023 | 154.85 | 155.54 | 148.96 | 150.69 | 185,173 | -2.70(-1.76%) |
May 18, 2023 | 150.96 | 153.84 | 150.10 | 153.39 | 211,879 | +2.81(+1.86%) |
May 17, 2023 | 150.41 | 151.77 | 148.83 | 150.58 | 205,317 | +0.75(+0.50%) |
May 16, 2023 | 149.35 | 150.49 | 148.30 | 149.84 | 163,191 | -0.79(-0.52%) |
May 15, 2023 | 149.57 | 151.31 | 148.81 | 150.62 | 254,576 | +1.15(+0.77%) |
May 12, 2023 | 149.19 | 151.79 | 149.19 | 149.47 | 230,210 | +0.29(+0.19%) |
May 11, 2023 | 148.00 | 149.96 | 147.89 | 149.18 | 295,817 | -0.30(-0.20%) |
May 10, 2023 | 149.54 | 149.82 | 147.38 | 149.48 | 405,020 | +1.94(+1.31%) |
May 09, 2023 | 146.75 | 148.59 | 145.21 | 147.54 | 162,279 | +0.43(+0.29%) |
May 08, 2023 | 151.18 | 152.68 | 146.81 | 147.11 | 243,554 | -3.93(-2.60%) |
May 05, 2023 | 149.08 | 153.31 | 148.18 | 151.04 | 467,211 | +3.86(+2.62%) |
May 04, 2023 | 147.61 | 148.07 | 144.44 | 147.18 | 340,824 | -1.70(-1.14%) |
May 03, 2023 | 150.06 | 153.06 | 148.55 | 148.88 | 382,233 | -0.60(-0.40%) |
May 02, 2023 | 146.46 | 149.98 | 144.61 | 149.48 | 297,103 | +2.78(+1.89%) |
May 01, 2023 | 148.39 | 151.65 | 146.28 | 146.70 | 223,012 | -1.97(-1.33%) |
Apr 28, 2023 | 147.80 | 150.11 | 147.01 | 148.67 | 335,674 | +0.64(+0.43%) |
Apr 27, 2023 | 132.51 | 148.57 | 132.51 | 148.03 | 606,752 | +15.93(+12.06%) |
Apr 26, 2023 | 129.69 | 132.37 | 129.06 | 132.10 | 632,373 | +0.95(+0.72%) |
Apr 25, 2023 | 131.88 | 133.18 | 130.70 | 131.16 | 285,963 | -2.12(-1.59%) |
Apr 24, 2023 | 135.87 | 137.02 | 132.84 | 133.28 | 209,740 | -2.17(-1.60%) |
Apr 21, 2023 | 136.48 | 137.52 | 134.87 | 135.44 | 352,311 | -1.30(-0.95%) |
Apr 20, 2023 | 132.88 | 136.80 | 132.77 | 136.75 | 218,723 | +3.36(+2.52%) |
Apr 19, 2023 | 132.15 | 134.14 | 131.53 | 133.39 | 196,999 | +1.36(+1.03%) |
Apr 18, 2023 | 132.92 | 134.00 | 130.99 | 132.02 | 138,298 | +0.29(+0.22%) |
Apr 17, 2023 | 131.57 | 132.71 | 130.72 | 131.74 | 118,918 | +1.47(+1.13%) |
Apr 14, 2023 | 130.66 | 133.31 | 129.82 | 130.26 | 177,895 | -0.77(-0.58%) |
Apr 13, 2023 | 130.36 | 131.96 | 129.22 | 131.03 | 145,731 | +1.18(+0.91%) |
Apr 12, 2023 | 130.04 | 130.78 | 128.27 | 129.84 | 189,931 | +0.88(+0.69%) |
Apr 11, 2023 | 130.06 | 131.72 | 128.00 | 128.96 | 297,478 | -0.88(-0.67%) |
Apr 10, 2023 | 127.96 | 131.75 | 126.39 | 129.84 | 337,186 | +1.23(+0.96%) |
Apr 06, 2023 | 130.88 | 131.43 | 128.43 | 128.60 | 367,746 | -2.30(-1.75%) |
Apr 05, 2023 | 137.81 | 138.56 | 129.03 | 130.90 | 383,168 | -8.53(-6.12%) |
Apr 04, 2023 | 146.51 | 146.51 | 138.00 | 139.43 | 471,800 | -6.38(-4.37%) |
Apr 03, 2023 | 145.02 | 146.87 | 144.41 | 145.81 | 271,560 | +0.65(+0.45%) |
Mar 31, 2023 | 142.53 | 145.65 | 142.53 | 145.16 | 284,503 | +3.41(+2.41%) |
Mar 30, 2023 | 143.80 | 144.67 | 138.79 | 141.75 | 390,206 | -1.42(-0.99%) |
Mar 29, 2023 | 142.22 | 145.10 | 141.62 | 143.17 | 325,143 | +2.01(+1.42%) |
Mar 28, 2023 | 138.30 | 142.07 | 138.12 | 141.16 | 229,142 | +2.22(+1.60%) |
Mar 27, 2023 | 138.37 | 140.67 | 137.32 | 138.94 | 161,294 | +1.81(+1.32%) |
Mar 24, 2023 | 133.08 | 137.69 | 131.83 | 137.13 | 199,962 | +2.19(+1.62%) |
Mar 23, 2023 | 139.30 | 140.43 | 134.44 | 134.95 | 200,704 | -4.26(-3.06%) |
Mar 22, 2023 | 139.89 | 140.72 | 138.63 | 139.20 | 329,046 | -1.24(-0.89%) |
Mar 21, 2023 | 140.67 | 141.42 | 138.45 | 140.45 | 296,103 | +2.06(+1.49%) |
Mar 20, 2023 | 135.35 | 139.18 | 135.35 | 138.39 | 291,170 | +4.69(+3.51%) |
Mar 17, 2023 | 136.99 | 136.99 | 133.53 | 133.69 | 826,082 | -4.56(-3.30%) |
Mar 16, 2023 | 133.43 | 139.94 | 133.43 | 138.26 | 175,084 | +2.88(+2.13%) |
Mar 15, 2023 | 136.79 | 136.79 | 132.45 | 135.38 | 272,146 | -4.44(-3.18%) |
Mar 14, 2023 | 139.83 | 141.16 | 138.64 | 139.82 | 333,984 | +3.57(+2.62%) |
Mar 13, 2023 | 137.59 | 139.63 | 135.51 | 136.25 | 265,061 | -3.96(-2.82%) |
Mar 10, 2023 | 144.21 | 144.21 | 138.65 | 140.21 | 291,146 | -4.00(-2.77%) |
Mar 09, 2023 | 148.03 | 148.69 | 143.38 | 144.21 | 221,610 | -3.62(-2.45%) |
Mar 08, 2023 | 148.60 | 148.60 | 146.15 | 147.83 | 187,947 | -0.26(-0.17%) |
Mar 07, 2023 | 150.49 | 150.90 | 147.78 | 148.09 | 174,787 | -1.74(-1.16%) |
Mar 06, 2023 | 149.69 | 150.52 | 148.21 | 149.83 | 271,736 | -0.21(-0.14%) |
Mar 03, 2023 | 146.85 | 151.12 | 146.15 | 150.04 | 256,736 | +3.81(+2.61%) |
Mar 02, 2023 | 145.59 | 147.34 | 144.75 | 146.22 | 317,007 | +0.26(+0.18%) |