Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 138.94 | 143.42 | 138.43 | 141.21 | 690,722 | +2.53(+1.83%) |
May 30, 2023 | 141.28 | 141.53 | 137.82 | 138.68 | 691,580 | -2.86(-2.02%) |
May 26, 2023 | 143.34 | 143.34 | 140.90 | 141.53 | 289,269 | +0.16(+0.12%) |
May 25, 2023 | 142.22 | 142.56 | 141.24 | 141.37 | 327,295 | -1.87(-1.31%) |
May 24, 2023 | 146.41 | 146.54 | 142.88 | 143.24 | 591,318 | -3.17(-2.16%) |
May 23, 2023 | 146.79 | 147.22 | 146.09 | 146.41 | 402,028 | -1.75(-1.18%) |
May 22, 2023 | 148.47 | 148.99 | 147.35 | 148.16 | 183,243 | -0.52(-0.35%) |
May 19, 2023 | 148.47 | 150.04 | 147.43 | 148.68 | 364,370 | +0.85(+0.58%) |
May 18, 2023 | 147.03 | 148.23 | 144.96 | 147.83 | 535,817 | -1.38(-0.92%) |
May 17, 2023 | 149.40 | 149.58 | 146.77 | 149.21 | 515,883 | -0.48(-0.32%) |
May 16, 2023 | 151.96 | 152.92 | 148.81 | 149.68 | 507,723 | -3.56(-2.32%) |
May 15, 2023 | 152.86 | 154.23 | 152.63 | 153.24 | 293,854 | +1.02(+0.67%) |
May 12, 2023 | 150.06 | 152.34 | 149.97 | 152.22 | 459,700 | +1.89(+1.26%) |
May 11, 2023 | 152.35 | 152.64 | 149.69 | 150.32 | 540,852 | -4.32(-2.79%) |
May 10, 2023 | 156.15 | 156.24 | 152.27 | 154.65 | 341,803 | -1.17(-0.75%) |
May 09, 2023 | 154.77 | 156.09 | 154.45 | 155.81 | 401,071 | +1.04(+0.67%) |
May 08, 2023 | 155.00 | 156.62 | 153.82 | 154.77 | 344,752 | +0.33(+0.21%) |
May 05, 2023 | 151.42 | 155.52 | 150.55 | 154.44 | 490,495 | +0.52(+0.33%) |
May 04, 2023 | 153.60 | 155.61 | 153.03 | 153.93 | 980,109 | +1.36(+0.89%) |
May 03, 2023 | 152.49 | 154.04 | 150.97 | 152.57 | 660,959 | -0.22(-0.15%) |
May 02, 2023 | 149.03 | 153.28 | 148.62 | 152.79 | 824,737 | +2.95(+1.97%) |
May 01, 2023 | 149.13 | 150.55 | 147.69 | 149.84 | 612,147 | +2.42(+1.64%) |
Apr 28, 2023 | 148.61 | 149.37 | 146.53 | 147.42 | 412,394 | -1.58(-1.06%) |
Apr 27, 2023 | 146.10 | 149.10 | 145.94 | 149.00 | 390,520 | +1.85(+1.26%) |
Apr 26, 2023 | 149.26 | 149.84 | 146.39 | 147.15 | 335,104 | -1.27(-0.86%) |
Apr 25, 2023 | 146.85 | 148.57 | 146.16 | 148.42 | 537,709 | +0.83(+0.57%) |
Apr 24, 2023 | 147.67 | 148.08 | 145.61 | 147.59 | 340,524 | -0.34(-0.23%) |
Apr 21, 2023 | 147.33 | 148.62 | 146.24 | 147.93 | 505,665 | -0.61(-0.41%) |
Apr 20, 2023 | 148.61 | 149.93 | 147.81 | 148.54 | 399,542 | +0.68(+0.46%) |
Apr 19, 2023 | 147.94 | 149.57 | 147.26 | 147.86 | 542,406 | -2.49(-1.65%) |
Apr 18, 2023 | 150.55 | 152.68 | 150.03 | 150.34 | 375,672 | -0.19(-0.13%) |
Apr 17, 2023 | 150.85 | 150.89 | 149.27 | 150.54 | 491,537 | -1.17(-0.77%) |
Apr 14, 2023 | 150.22 | 152.51 | 148.74 | 151.70 | 799,829 | -0.63(-0.41%) |
Apr 13, 2023 | 152.20 | 154.32 | 151.32 | 152.34 | 685,700 | +1.52(+1.01%) |
Apr 12, 2023 | 151.52 | 151.89 | 150.05 | 150.81 | 408,560 | +1.37(+0.92%) |
Apr 11, 2023 | 148.81 | 150.46 | 148.81 | 149.44 | 451,473 | +1.10(+0.74%) |
Apr 10, 2023 | 147.97 | 148.77 | 147.22 | 148.34 | 334,555 | -1.27(-0.85%) |
Apr 06, 2023 | 148.26 | 150.23 | 147.92 | 149.62 | 439,403 | +0.34(+0.23%) |
Apr 05, 2023 | 152.63 | 153.28 | 146.83 | 149.28 | 702,261 | -1.11(-0.74%) |
Apr 04, 2023 | 146.02 | 150.71 | 145.85 | 150.38 | 899,994 | +4.18(+2.86%) |
Apr 03, 2023 | 142.33 | 146.56 | 141.74 | 146.21 | 697,087 | +4.59(+3.24%) |
Mar 31, 2023 | 141.60 | 142.52 | 140.11 | 141.61 | 423,582 | +0.01(+0.01%) |
Mar 30, 2023 | 141.76 | 141.81 | 139.73 | 141.60 | 414,497 | +1.05(+0.75%) |
Mar 29, 2023 | 140.27 | 141.88 | 140.02 | 140.55 | 316,661 | -0.68(-0.48%) |
Mar 28, 2023 | 140.53 | 141.57 | 138.43 | 141.23 | 356,838 | +1.49(+1.06%) |
Mar 27, 2023 | 138.08 | 140.26 | 137.29 | 139.75 | 380,265 | -0.52(-0.37%) |
Mar 24, 2023 | 139.86 | 141.44 | 138.50 | 140.27 | 686,225 | +0.80(+0.57%) |
Mar 23, 2023 | 139.04 | 141.32 | 138.77 | 139.48 | 583,846 | +1.74(+1.26%) |
Mar 22, 2023 | 136.82 | 139.92 | 136.16 | 137.74 | 493,629 | +1.04(+0.76%) |
Mar 21, 2023 | 137.90 | 138.95 | 135.31 | 136.70 | 610,300 | -3.73(-2.66%) |
Mar 20, 2023 | 140.71 | 142.32 | 139.21 | 140.43 | 1,068,459 | +1.05(+0.75%) |
Mar 17, 2023 | 133.70 | 141.59 | 133.70 | 139.38 | 2,611,869 | +6.54(+4.92%) |
Mar 16, 2023 | 131.61 | 133.09 | 128.90 | 132.84 | 1,156,234 | +1.24(+0.94%) |
Mar 15, 2023 | 134.45 | 134.64 | 130.13 | 131.60 | 1,305,853 | -0.58(-0.44%) |
Mar 14, 2023 | 131.27 | 132.36 | 130.35 | 132.17 | 1,001,352 | +0.90(+0.68%) |
Mar 13, 2023 | 129.77 | 134.05 | 128.59 | 131.28 | 1,587,903 | +5.33(+4.23%) |
Mar 10, 2023 | 127.92 | 130.68 | 125.52 | 125.95 | 1,128,093 | +0.07(+0.05%) |
Mar 09, 2023 | 128.67 | 129.48 | 125.52 | 125.88 | 578,731 | -2.27(-1.77%) |
Mar 08, 2023 | 128.43 | 130.76 | 126.05 | 128.15 | 1,031,687 | +2.43(+1.94%) |
Mar 07, 2023 | 129.96 | 130.03 | 124.74 | 125.72 | 829,933 | -5.39(-4.11%) |
Mar 06, 2023 | 131.63 | 132.13 | 130.46 | 131.10 | 697,223 | -0.97(-0.73%) |
Mar 03, 2023 | 131.20 | 132.29 | 130.30 | 132.07 | 570,291 | +1.96(+1.51%) |
Mar 02, 2023 | 128.18 | 130.17 | 128.10 | 130.11 | 698,699 | +0.90(+0.69%) |