Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 140.38 | 141.02 | 137.03 | 137.93 | 2,187,226 | -1.82(-1.30%) |
May 30, 2023 | 140.81 | 142.32 | 138.92 | 139.75 | 986,422 | -0.39(-0.28%) |
May 26, 2023 | 139.58 | 140.35 | 138.24 | 140.14 | 710,233 | +1.14(+0.82%) |
May 25, 2023 | 140.83 | 140.83 | 138.05 | 139.00 | 680,103 | -1.02(-0.73%) |
May 24, 2023 | 141.07 | 142.45 | 139.28 | 140.03 | 905,754 | -1.56(-1.10%) |
May 23, 2023 | 141.96 | 142.77 | 141.26 | 141.59 | 537,735 | -0.54(-0.38%) |
May 22, 2023 | 142.03 | 142.93 | 140.78 | 142.12 | 611,810 | +0.53(+0.37%) |
May 19, 2023 | 143.41 | 143.91 | 141.16 | 141.59 | 757,894 | -1.03(-0.72%) |
May 18, 2023 | 142.65 | 143.19 | 141.76 | 142.63 | 766,031 | -0.02(-0.01%) |
May 17, 2023 | 143.08 | 143.76 | 141.77 | 142.65 | 846,522 | +0.08(+0.05%) |
May 16, 2023 | 144.96 | 145.64 | 142.51 | 142.57 | 653,220 | -2.96(-2.04%) |
May 15, 2023 | 146.96 | 147.47 | 145.14 | 145.53 | 915,023 | -1.26(-0.86%) |
May 12, 2023 | 145.67 | 146.85 | 145.01 | 146.80 | 537,547 | +0.93(+0.64%) |
May 11, 2023 | 149.31 | 149.56 | 145.62 | 145.87 | 672,376 | -4.04(-2.70%) |
May 10, 2023 | 150.53 | 150.98 | 148.43 | 149.91 | 1,152,219 | +0.35(+0.24%) |
May 09, 2023 | 149.00 | 150.34 | 146.95 | 149.56 | 1,028,458 | -0.53(-0.35%) |
May 08, 2023 | 147.33 | 150.48 | 146.74 | 150.09 | 1,198,495 | +2.14(+1.45%) |
May 05, 2023 | 144.46 | 148.05 | 144.39 | 147.94 | 1,940,654 | +3.78(+2.62%) |
May 04, 2023 | 141.22 | 145.11 | 140.80 | 144.17 | 1,356,285 | +3.38(+2.40%) |
May 03, 2023 | 143.59 | 144.15 | 139.19 | 140.79 | 2,242,483 | -3.78(-2.61%) |
May 02, 2023 | 145.10 | 145.64 | 143.08 | 144.57 | 1,145,092 | -1.14(-0.78%) |
May 01, 2023 | 144.68 | 145.93 | 144.02 | 145.71 | 806,025 | +0.34(+0.24%) |
Apr 28, 2023 | 144.41 | 146.06 | 143.64 | 145.36 | 1,030,174 | +0.88(+0.61%) |
Apr 27, 2023 | 142.77 | 144.96 | 142.77 | 144.48 | 1,240,091 | +1.65(+1.16%) |
Apr 26, 2023 | 143.81 | 144.84 | 142.33 | 142.83 | 741,061 | -0.91(-0.63%) |
Apr 25, 2023 | 145.40 | 145.83 | 143.63 | 143.74 | 1,036,002 | -1.80(-1.23%) |
Apr 24, 2023 | 145.35 | 145.88 | 144.17 | 145.53 | 1,223,810 | +1.01(+0.70%) |
Apr 21, 2023 | 145.89 | 146.61 | 144.19 | 144.52 | 1,294,127 | -0.73(-0.50%) |
Apr 20, 2023 | 145.65 | 146.49 | 143.90 | 145.25 | 1,779,413 | -1.10(-0.75%) |
Apr 19, 2023 | 147.20 | 148.57 | 146.29 | 146.35 | 1,964,288 | -1.83(-1.23%) |
Apr 18, 2023 | 149.04 | 149.55 | 145.91 | 148.17 | 1,451,087 | -1.27(-0.85%) |
Apr 17, 2023 | 148.98 | 149.70 | 146.94 | 149.44 | 1,318,095 | +1.15(+0.77%) |
Apr 14, 2023 | 151.57 | 154.09 | 147.66 | 148.30 | 1,698,156 | -3.52(-2.32%) |
Apr 13, 2023 | 155.84 | 155.84 | 150.19 | 151.81 | 2,155,411 | -4.43(-2.83%) |
Apr 12, 2023 | 158.29 | 158.56 | 156.07 | 156.24 | 1,254,015 | -1.21(-0.77%) |
Apr 11, 2023 | 157.16 | 157.88 | 156.27 | 157.45 | 1,888,630 | +0.44(+0.28%) |
Apr 10, 2023 | 154.32 | 157.06 | 154.32 | 157.01 | 2,118,357 | +1.37(+0.88%) |
Apr 06, 2023 | 154.05 | 155.64 | 152.24 | 155.64 | 2,303,713 | +2.65(+1.73%) |
Apr 05, 2023 | 153.21 | 154.23 | 151.36 | 152.99 | 3,460,395 | -0.14(-0.09%) |
Apr 04, 2023 | 150.09 | 153.80 | 148.72 | 153.13 | 5,318,807 | +5.41(+3.66%) |
Apr 03, 2023 | 146.05 | 149.06 | 144.87 | 147.72 | 12,503,153 | -8.05(-5.17%) |
Mar 31, 2023 | 152.98 | 155.92 | 151.62 | 155.77 | 1,089,359 | +3.92(+2.58%) |
Mar 30, 2023 | 151.25 | 152.00 | 150.75 | 151.85 | 699,677 | +3.03(+2.04%) |
Mar 29, 2023 | 146.28 | 149.02 | 145.92 | 148.82 | 683,773 | +4.32(+2.99%) |
Mar 28, 2023 | 145.18 | 146.72 | 144.00 | 144.50 | 534,780 | -2.11(-1.44%) |
Mar 27, 2023 | 146.82 | 148.80 | 146.03 | 146.61 | 722,428 | +0.14(+0.10%) |
Mar 24, 2023 | 142.17 | 146.53 | 141.86 | 146.47 | 713,051 | +3.76(+2.63%) |
Mar 23, 2023 | 143.45 | 146.62 | 142.35 | 142.71 | 746,221 | -0.26(-0.18%) |
Mar 22, 2023 | 150.46 | 151.68 | 142.91 | 142.97 | 1,898,079 | -8.72(-5.75%) |
Mar 21, 2023 | 153.68 | 153.69 | 148.59 | 151.69 | 786,909 | -1.61(-1.05%) |
Mar 20, 2023 | 153.02 | 153.79 | 150.86 | 153.30 | 830,433 | +0.78(+0.51%) |
Mar 17, 2023 | 152.88 | 153.84 | 151.76 | 152.51 | 1,310,873 | -0.42(-0.28%) |
Mar 16, 2023 | 149.82 | 154.14 | 148.05 | 152.93 | 939,893 | +2.28(+1.51%) |
Mar 15, 2023 | 150.12 | 151.16 | 147.70 | 150.66 | 894,737 | +0.20(+0.13%) |
Mar 14, 2023 | 151.13 | 152.49 | 147.78 | 150.46 | 1,626,091 | +1.34(+0.90%) |
Mar 13, 2023 | 144.43 | 152.39 | 143.95 | 149.12 | 1,032,490 | +3.82(+2.63%) |
Mar 10, 2023 | 151.40 | 151.50 | 145.23 | 145.30 | 1,222,614 | -6.49(-4.28%) |
Mar 09, 2023 | 155.22 | 156.81 | 151.71 | 151.79 | 727,736 | -3.15(-2.03%) |
Mar 08, 2023 | 154.56 | 157.34 | 154.47 | 154.94 | 677,316 | -0.04(-0.02%) |
Mar 07, 2023 | 157.99 | 159.00 | 154.84 | 154.98 | 708,074 | -3.30(-2.09%) |
Mar 06, 2023 | 160.54 | 160.54 | 157.74 | 158.28 | 679,063 | -1.74(-1.09%) |
Mar 03, 2023 | 159.01 | 161.15 | 159.01 | 160.02 | 1,087,485 | +2.07(+1.31%) |
Mar 02, 2023 | 154.15 | 158.30 | 153.37 | 157.95 | 1,477,364 | +3.09(+1.99%) |