Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.22 | 145.39 | 142.11 | 144.25 | 4,919,474 | -1.05(-0.72%) |
May 30, 2023 | 147.44 | 147.61 | 144.28 | 145.30 | 658,394 | -1.77(-1.20%) |
May 26, 2023 | 146.02 | 147.53 | 145.51 | 147.07 | 512,057 | +1.40(+0.96%) |
May 25, 2023 | 147.39 | 147.39 | 144.85 | 145.68 | 616,257 | -1.83(-1.24%) |
May 24, 2023 | 148.40 | 148.40 | 145.67 | 147.51 | 714,741 | -1.06(-0.71%) |
May 23, 2023 | 150.15 | 150.18 | 147.65 | 148.57 | 629,206 | -2.57(-1.70%) |
May 22, 2023 | 151.23 | 152.07 | 144.64 | 151.13 | 422,120 | +0.44(+0.29%) |
May 19, 2023 | 152.49 | 152.49 | 150.69 | 150.69 | 526,957 | -0.90(-0.60%) |
May 18, 2023 | 149.88 | 151.81 | 149.52 | 151.60 | 408,380 | +1.43(+0.95%) |
May 17, 2023 | 150.74 | 151.10 | 149.57 | 150.17 | 495,639 | +0.22(+0.14%) |
May 16, 2023 | 151.18 | 151.50 | 149.65 | 149.96 | 560,983 | -1.89(-1.24%) |
May 15, 2023 | 151.99 | 152.65 | 151.21 | 151.84 | 346,907 | -0.13(-0.08%) |
May 12, 2023 | 152.64 | 153.24 | 150.27 | 151.97 | 390,817 | -0.13(-0.08%) |
May 11, 2023 | 151.93 | 152.39 | 150.56 | 152.10 | 470,464 | -0.15(-0.10%) |
May 10, 2023 | 151.36 | 152.61 | 150.91 | 152.25 | 476,036 | +2.26(+1.51%) |
May 09, 2023 | 150.02 | 150.80 | 149.32 | 149.98 | 447,288 | -0.01(-0.01%) |
May 08, 2023 | 150.50 | 150.66 | 148.91 | 149.99 | 477,941 | -0.31(-0.20%) |
May 05, 2023 | 150.81 | 153.07 | 149.78 | 150.30 | 536,395 | -0.19(-0.12%) |
May 04, 2023 | 152.10 | 153.05 | 149.67 | 150.49 | 698,340 | -1.99(-1.30%) |
May 03, 2023 | 152.45 | 156.02 | 152.01 | 152.47 | 998,492 | +1.79(+1.19%) |
May 02, 2023 | 144.17 | 151.10 | 141.53 | 150.68 | 1,176,004 | +8.93(+6.30%) |
May 01, 2023 | 142.46 | 143.47 | 141.70 | 141.75 | 646,916 | -1.21(-0.85%) |
Apr 28, 2023 | 140.99 | 143.40 | 140.41 | 142.96 | 597,275 | +1.87(+1.32%) |
Apr 27, 2023 | 138.43 | 141.47 | 137.70 | 141.10 | 446,207 | +3.51(+2.55%) |
Apr 26, 2023 | 137.65 | 139.01 | 137.17 | 137.59 | 593,483 | -1.23(-0.89%) |
Apr 25, 2023 | 141.95 | 142.06 | 138.79 | 138.81 | 598,668 | -3.44(-2.42%) |
Apr 24, 2023 | 141.72 | 142.52 | 141.38 | 142.26 | 499,845 | +0.98(+0.70%) |
Apr 21, 2023 | 140.89 | 141.65 | 139.87 | 141.27 | 494,634 | +1.06(+0.76%) |
Apr 20, 2023 | 141.20 | 141.20 | 139.11 | 140.21 | 549,271 | -1.63(-1.15%) |
Apr 19, 2023 | 143.00 | 143.30 | 141.78 | 141.84 | 451,782 | -1.53(-1.07%) |
Apr 18, 2023 | 144.19 | 144.44 | 142.97 | 143.38 | 393,310 | -0.22(-0.15%) |
Apr 17, 2023 | 143.11 | 144.14 | 142.29 | 143.59 | 412,430 | +0.85(+0.60%) |
Apr 14, 2023 | 143.47 | 144.72 | 141.43 | 142.74 | 429,653 | -1.36(-0.94%) |
Apr 13, 2023 | 143.43 | 144.27 | 142.22 | 144.09 | 403,705 | +1.01(+0.71%) |
Apr 12, 2023 | 142.55 | 143.47 | 141.70 | 143.08 | 569,081 | +1.45(+1.03%) |
Apr 11, 2023 | 139.71 | 141.76 | 139.38 | 141.63 | 492,143 | +2.03(+1.45%) |
Apr 10, 2023 | 137.58 | 139.67 | 137.11 | 139.60 | 438,819 | +0.78(+0.56%) |
Apr 06, 2023 | 138.21 | 138.87 | 137.01 | 138.82 | 798,362 | +0.31(+0.23%) |
Apr 05, 2023 | 140.72 | 141.39 | 137.85 | 138.51 | 604,740 | -2.61(-1.85%) |
Apr 04, 2023 | 143.19 | 143.92 | 140.56 | 141.12 | 511,074 | -1.64(-1.15%) |
Apr 03, 2023 | 142.80 | 143.67 | 141.54 | 142.76 | 480,326 | -1.35(-0.93%) |
Mar 31, 2023 | 143.56 | 144.75 | 143.33 | 144.10 | 588,447 | +1.44(+1.01%) |
Mar 30, 2023 | 141.53 | 142.72 | 141.32 | 142.67 | 481,866 | +2.09(+1.49%) |
Mar 29, 2023 | 139.88 | 140.88 | 139.04 | 140.57 | 451,974 | +2.31(+1.67%) |
Mar 28, 2023 | 137.94 | 138.70 | 137.35 | 138.26 | 425,325 | -0.30(-0.21%) |
Mar 27, 2023 | 138.86 | 140.50 | 138.55 | 138.56 | 784,321 | +0.32(+0.24%) |
Mar 24, 2023 | 135.47 | 138.26 | 134.68 | 138.24 | 1,069,527 | +2.69(+1.99%) |
Mar 23, 2023 | 133.54 | 136.46 | 133.54 | 135.54 | 1,082,910 | +2.04(+1.53%) |
Mar 22, 2023 | 134.74 | 135.92 | 133.22 | 133.50 | 575,834 | -1.13(-0.84%) |
Mar 21, 2023 | 134.79 | 135.72 | 133.42 | 134.63 | 545,159 | +0.70(+0.52%) |
Mar 20, 2023 | 133.20 | 134.56 | 132.99 | 133.93 | 530,461 | +1.04(+0.78%) |
Mar 17, 2023 | 136.15 | 136.61 | 132.82 | 132.89 | 2,149,275 | -2.29(-1.69%) |
Mar 16, 2023 | 133.32 | 135.27 | 132.54 | 135.18 | 604,413 | +1.32(+0.98%) |
Mar 15, 2023 | 133.29 | 133.99 | 131.72 | 133.86 | 634,497 | -0.86(-0.64%) |
Mar 14, 2023 | 135.57 | 136.71 | 133.63 | 134.72 | 529,092 | +0.59(+0.44%) |
Mar 13, 2023 | 133.03 | 136.42 | 132.45 | 134.13 | 683,555 | +0.16(+0.12%) |
Mar 10, 2023 | 137.43 | 137.61 | 133.45 | 133.97 | 651,263 | -4.08(-2.95%) |
Mar 09, 2023 | 140.10 | 140.69 | 137.81 | 138.05 | 683,640 | -1.24(-0.89%) |
Mar 08, 2023 | 138.35 | 139.80 | 138.35 | 139.29 | 469,971 | +0.73(+0.53%) |
Mar 07, 2023 | 140.31 | 141.07 | 137.85 | 138.56 | 754,428 | -1.40(-1.00%) |
Mar 06, 2023 | 141.15 | 141.77 | 139.95 | 139.96 | 439,672 | -0.98(-0.69%) |
Mar 03, 2023 | 139.69 | 141.05 | 139.52 | 140.94 | 469,582 | +1.77(+1.27%) |
Mar 02, 2023 | 136.82 | 139.71 | 136.82 | 139.17 | 591,581 | +2.26(+1.65%) |