Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.84 | 146.84 | 144.65 | 146.13 | 101,501 | -1.72(-1.16%) |
May 30, 2023 | 148.29 | 148.29 | 146.88 | 147.85 | 121,362 | -0.14(-0.09%) |
May 26, 2023 | 146.62 | 148.26 | 146.39 | 147.98 | 23,650 | +1.59(+1.09%) |
May 25, 2023 | 145.58 | 146.76 | 145.17 | 146.39 | 25,253 | +0.62(+0.42%) |
May 24, 2023 | 146.49 | 146.50 | 145.46 | 145.77 | 35,635 | -1.94(-1.31%) |
May 23, 2023 | 148.44 | 149.45 | 147.69 | 147.71 | 36,323 | -1.44(-0.96%) |
May 22, 2023 | 148.74 | 149.49 | 148.25 | 149.14 | 44,353 | +0.75(+0.51%) |
May 19, 2023 | 149.40 | 149.71 | 147.47 | 148.39 | 46,742 | -0.83(-0.56%) |
May 18, 2023 | 147.91 | 149.36 | 147.45 | 149.22 | 56,130 | +0.93(+0.63%) |
May 17, 2023 | 145.62 | 148.38 | 145.45 | 148.29 | 54,747 | +4.08(+2.83%) |
May 16, 2023 | 145.66 | 146.11 | 144.21 | 144.21 | 36,258 | -1.67(-1.15%) |
May 15, 2023 | 144.43 | 146.21 | 144.43 | 145.88 | 28,493 | +1.66(+1.15%) |
May 12, 2023 | 145.55 | 145.55 | 143.31 | 144.22 | 24,554 | -0.54(-0.37%) |
May 11, 2023 | 143.79 | 145.06 | 143.79 | 144.76 | 55,451 | -0.45(-0.31%) |
May 10, 2023 | 147.10 | 147.10 | 143.86 | 145.21 | 28,605 | -0.55(-0.38%) |
May 09, 2023 | 144.81 | 146.28 | 144.81 | 145.76 | 23,481 | -0.21(-0.14%) |
May 08, 2023 | 146.99 | 147.24 | 145.89 | 145.97 | 62,587 | -0.14(-0.09%) |
May 05, 2023 | 144.69 | 146.31 | 144.69 | 146.11 | 46,928 | +4.14(+2.91%) |
May 04, 2023 | 142.89 | 142.89 | 140.61 | 141.97 | 63,618 | -2.69(-1.86%) |
May 03, 2023 | 146.74 | 147.73 | 144.51 | 144.66 | 44,414 | -1.97(-1.34%) |
May 02, 2023 | 149.99 | 149.99 | 145.33 | 146.63 | 79,409 | -4.05(-2.69%) |
May 01, 2023 | 152.08 | 152.35 | 150.57 | 150.68 | 16,102 | -0.78(-0.51%) |
Apr 28, 2023 | 148.58 | 151.62 | 148.58 | 151.45 | 38,734 | +2.08(+1.39%) |
Apr 27, 2023 | 147.71 | 149.69 | 147.66 | 149.38 | 30,092 | +2.25(+1.53%) |
Apr 26, 2023 | 148.37 | 149.12 | 146.54 | 147.13 | 49,067 | -1.35(-0.91%) |
Apr 25, 2023 | 150.74 | 150.81 | 148.47 | 148.47 | 40,157 | -3.59(-2.36%) |
Apr 24, 2023 | 152.40 | 152.79 | 151.74 | 152.06 | 39,128 | -0.72(-0.47%) |
Apr 21, 2023 | 153.30 | 153.30 | 152.19 | 152.78 | 114,021 | -0.72(-0.47%) |
Apr 20, 2023 | 153.27 | 153.94 | 153.06 | 153.50 | 68,420 | -0.99(-0.64%) |
Apr 19, 2023 | 153.06 | 154.82 | 153.06 | 154.49 | 153,978 | +0.83(+0.54%) |
Apr 18, 2023 | 153.49 | 153.82 | 152.22 | 153.66 | 77,892 | +0.58(+0.38%) |
Apr 17, 2023 | 150.96 | 153.09 | 150.58 | 153.09 | 36,377 | +1.75(+1.16%) |
Apr 14, 2023 | 151.06 | 152.41 | 150.53 | 151.34 | 52,589 | +2.11(+1.42%) |
Apr 13, 2023 | 148.00 | 149.27 | 147.13 | 149.22 | 39,254 | +1.58(+1.07%) |
Apr 12, 2023 | 148.92 | 149.39 | 147.37 | 147.64 | 36,731 | -0.54(-0.36%) |
Apr 11, 2023 | 147.04 | 148.76 | 146.84 | 148.18 | 30,950 | +1.64(+1.12%) |
Apr 10, 2023 | 145.32 | 146.54 | 145.13 | 146.54 | 24,629 | +0.74(+0.51%) |
Apr 06, 2023 | 145.31 | 146.29 | 145.31 | 145.80 | 47,438 | +0.08(+0.06%) |
Apr 05, 2023 | 145.09 | 145.89 | 144.94 | 145.71 | 31,606 | -0.65(-0.44%) |
Apr 04, 2023 | 148.29 | 148.29 | 145.64 | 146.36 | 74,702 | -1.92(-1.29%) |
Apr 03, 2023 | 148.00 | 148.83 | 147.50 | 148.28 | 24,647 | -0.10(-0.07%) |
Mar 31, 2023 | 147.54 | 148.53 | 146.94 | 148.38 | 51,760 | +1.74(+1.19%) |
Mar 30, 2023 | 148.35 | 148.36 | 146.10 | 146.64 | 27,624 | -0.70(-0.47%) |
Mar 29, 2023 | 146.43 | 147.34 | 145.91 | 147.34 | 31,893 | +2.31(+1.59%) |
Mar 28, 2023 | 144.82 | 145.79 | 144.08 | 145.03 | 32,794 | -0.25(-0.17%) |
Mar 27, 2023 | 145.76 | 146.03 | 144.51 | 145.27 | 40,092 | +2.53(+1.77%) |
Mar 24, 2023 | 141.45 | 142.85 | 140.02 | 142.75 | 55,749 | -0.48(-0.34%) |
Mar 23, 2023 | 144.76 | 146.40 | 142.33 | 143.23 | 104,611 | -0.99(-0.68%) |
Mar 22, 2023 | 148.17 | 148.20 | 144.20 | 144.21 | 73,254 | -3.89(-2.63%) |
Mar 21, 2023 | 146.72 | 148.27 | 146.72 | 148.10 | 34,187 | +4.66(+3.25%) |
Mar 20, 2023 | 143.51 | 145.31 | 143.07 | 143.44 | 74,073 | +0.86(+0.60%) |
Mar 17, 2023 | 144.03 | 144.31 | 141.69 | 142.58 | 90,741 | -3.74(-2.56%) |
Mar 16, 2023 | 143.19 | 147.59 | 141.21 | 146.32 | 145,683 | +1.90(+1.31%) |
Mar 15, 2023 | 143.06 | 144.52 | 142.37 | 144.43 | 136,766 | -3.21(-2.17%) |
Mar 14, 2023 | 149.78 | 149.78 | 145.81 | 147.63 | 500,096 | +3.91(+2.72%) |
Mar 13, 2023 | 144.37 | 146.66 | 140.59 | 143.72 | 131,834 | -6.30(-4.20%) |
Mar 10, 2023 | 152.14 | 154.00 | 148.54 | 150.03 | 250,805 | -4.30(-2.79%) |
Mar 09, 2023 | 160.09 | 160.29 | 153.71 | 154.33 | 31,304 | -6.93(-4.30%) |
Mar 08, 2023 | 161.32 | 162.04 | 160.64 | 161.26 | 29,803 | -0.44(-0.27%) |
Mar 07, 2023 | 165.56 | 165.56 | 161.47 | 161.69 | 38,909 | -4.49(-2.70%) |
Mar 06, 2023 | 166.05 | 167.24 | 166.00 | 166.18 | 38,197 | +0.11(+0.07%) |
Mar 03, 2023 | 163.66 | 166.10 | 163.66 | 166.07 | 21,776 | +2.91(+1.78%) |
Mar 02, 2023 | 162.95 | 163.32 | 161.55 | 163.16 | 23,687 | -0.86(-0.52%) |