Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 143.88 | 145.75 | 143.47 | 145.31 | 10,150,870 | +0.80(+0.55%) |
May 30, 2023 | 144.75 | 145.73 | 144.06 | 144.51 | 5,303,649 | -0.36(-0.25%) |
May 26, 2023 | 144.16 | 145.26 | 143.93 | 144.87 | 5,296,381 | +0.26(+0.18%) |
May 25, 2023 | 145.32 | 145.88 | 143.55 | 144.61 | 7,178,334 | -1.45(-1.00%) |
May 24, 2023 | 146.94 | 146.97 | 144.75 | 146.07 | 6,911,426 | -0.67(-0.46%) |
May 23, 2023 | 146.44 | 147.28 | 145.52 | 146.74 | 5,492,124 | -0.28(-0.19%) |
May 22, 2023 | 148.11 | 148.49 | 146.71 | 147.02 | 5,429,047 | -1.31(-0.88%) |
May 19, 2023 | 149.80 | 149.86 | 147.53 | 148.32 | 9,296,502 | -1.54(-1.03%) |
May 18, 2023 | 150.19 | 152.66 | 148.36 | 149.87 | 15,810,657 | +1.92(+1.30%) |
May 17, 2023 | 149.54 | 149.55 | 147.13 | 147.95 | 9,081,255 | -0.25(-0.17%) |
May 16, 2023 | 149.25 | 149.93 | 147.99 | 148.19 | 5,226,681 | -2.08(-1.38%) |
May 15, 2023 | 151.87 | 152.22 | 149.78 | 150.27 | 5,428,576 | -1.18(-0.78%) |
May 12, 2023 | 151.97 | 152.44 | 151.09 | 151.45 | 5,430,604 | -0.05(-0.03%) |
May 11, 2023 | 150.93 | 151.65 | 150.39 | 151.50 | 4,018,158 | +0.56(+0.37%) |
May 10, 2023 | 152.06 | 152.72 | 149.63 | 150.93 | 5,332,292 | -0.43(-0.28%) |
May 09, 2023 | 151.10 | 151.56 | 150.73 | 151.36 | 5,124,027 | +0.26(+0.17%) |
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |
May 01, 2023 | 148.88 | 150.35 | 148.77 | 149.42 | 3,858,672 | +0.61(+0.41%) |
Apr 28, 2023 | 149.12 | 149.99 | 148.03 | 148.81 | 4,764,497 | -0.40(-0.27%) |
Apr 27, 2023 | 148.62 | 149.76 | 148.62 | 149.21 | 4,348,998 | +0.46(+0.31%) |
Apr 26, 2023 | 148.82 | 149.24 | 148.07 | 148.75 | 4,467,312 | -0.65(-0.44%) |
Apr 25, 2023 | 151.09 | 151.55 | 149.16 | 149.40 | 5,836,118 | -1.17(-0.78%) |
Apr 24, 2023 | 149.53 | 150.76 | 149.53 | 150.57 | 4,590,628 | +1.01(+0.68%) |
Apr 21, 2023 | 149.78 | 150.12 | 149.01 | 149.56 | 8,568,122 | +0.75(+0.50%) |
Apr 20, 2023 | 148.06 | 149.22 | 147.46 | 148.81 | 4,613,341 | +0.95(+0.64%) |
Apr 19, 2023 | 148.68 | 149.24 | 147.62 | 147.86 | 4,204,709 | +0.16(+0.11%) |
Apr 18, 2023 | 147.63 | 148.19 | 147.30 | 147.70 | 4,559,570 | +0.32(+0.22%) |
Apr 17, 2023 | 146.51 | 147.52 | 146.37 | 147.38 | 5,466,725 | +1.03(+0.70%) |
Apr 14, 2023 | 146.89 | 147.74 | 146.02 | 146.35 | 3,540,462 | -1.00(-0.68%) |
Apr 13, 2023 | 147.50 | 147.85 | 146.07 | 147.35 | 4,488,073 | +0.15(+0.10%) |
Apr 12, 2023 | 147.64 | 148.81 | 147.03 | 147.20 | 3,790,632 | -0.72(-0.49%) |
Apr 11, 2023 | 148.84 | 148.84 | 147.47 | 147.92 | 6,212,323 | -0.43(-0.29%) |
Apr 10, 2023 | 148.21 | 148.95 | 147.62 | 148.35 | 4,909,916 | -0.29(-0.19%) |
Apr 06, 2023 | 146.67 | 148.87 | 146.39 | 148.64 | 6,050,655 | +1.11(+0.76%) |
Apr 05, 2023 | 145.06 | 147.73 | 145.03 | 147.52 | 8,974,727 | +2.41(+1.66%) |
Apr 04, 2023 | 146.40 | 146.66 | 144.91 | 145.12 | 6,121,747 | -1.44(-0.98%) |
Apr 03, 2023 | 145.61 | 146.81 | 145.39 | 146.56 | 6,684,089 | +1.22(+0.84%) |
Mar 31, 2023 | 144.48 | 146.31 | 144.37 | 145.34 | 7,057,175 | +1.75(+1.22%) |
Mar 30, 2023 | 143.41 | 144.50 | 142.94 | 143.58 | 7,398,778 | +1.42(+1.00%) |
Mar 29, 2023 | 142.30 | 142.88 | 141.39 | 142.16 | 8,189,823 | +0.61(+0.43%) |
Mar 28, 2023 | 141.59 | 142.34 | 141.00 | 141.55 | 7,205,625 | -0.55(-0.39%) |
Mar 27, 2023 | 140.74 | 142.90 | 140.73 | 142.10 | 9,067,264 | +2.34(+1.67%) |
Mar 24, 2023 | 138.99 | 140.43 | 138.58 | 139.77 | 7,694,619 | +1.13(+0.82%) |
Mar 23, 2023 | 138.19 | 139.58 | 137.49 | 138.63 | 7,454,806 | +1.11(+0.81%) |
Mar 22, 2023 | 138.62 | 139.20 | 137.46 | 137.52 | 6,272,530 | -0.89(-0.64%) |
Mar 21, 2023 | 139.36 | 139.36 | 137.53 | 138.41 | 6,428,336 | -0.47(-0.34%) |
Mar 20, 2023 | 138.09 | 139.89 | 137.81 | 138.88 | 11,474,029 | +1.48(+1.08%) |
Mar 17, 2023 | 136.21 | 137.49 | 135.62 | 137.40 | 14,569,268 | +1.10(+0.81%) |
Mar 16, 2023 | 137.43 | 137.65 | 135.90 | 136.30 | 9,776,528 | -0.78(-0.57%) |
Mar 15, 2023 | 134.38 | 137.24 | 134.20 | 137.08 | 11,250,243 | +1.51(+1.11%) |
Mar 14, 2023 | 135.16 | 135.73 | 134.49 | 135.56 | 8,671,042 | +0.72(+0.53%) |
Mar 13, 2023 | 134.17 | 135.96 | 134.07 | 134.85 | 9,556,071 | +0.39(+0.29%) |
Mar 10, 2023 | 134.50 | 135.74 | 133.59 | 134.46 | 6,813,502 | -0.20(-0.15%) |
Mar 09, 2023 | 136.28 | 136.43 | 134.41 | 134.65 | 5,234,197 | -0.91(-0.67%) |
Mar 08, 2023 | 136.02 | 136.37 | 134.76 | 135.56 | 6,482,239 | -1.13(-0.83%) |
Mar 07, 2023 | 138.59 | 139.08 | 136.24 | 136.69 | 5,903,334 | -1.37(-1.00%) |
Mar 06, 2023 | 137.92 | 138.39 | 137.45 | 138.07 | 5,677,437 | -0.02(-0.01%) |
Mar 03, 2023 | 138.45 | 138.60 | 137.20 | 138.09 | 5,734,886 | +0.17(+0.12%) |
Mar 02, 2023 | 137.27 | 138.16 | 136.94 | 137.92 | 5,020,726 | +0.34(+0.25%) |