Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 144.13 | 144.46 | 143.61 | 144.23 | 2,594 | +0.78(+0.54%) |
May 30, 2023 | 142.34 | 143.83 | 142.34 | 143.45 | 3,324 | +0.65(+0.46%) |
May 26, 2023 | 142.16 | 142.80 | 142.16 | 142.80 | 2,365 | +0.52(+0.37%) |
May 25, 2023 | 142.25 | 142.78 | 142.22 | 142.28 | 3,282 | -1.25(-0.87%) |
May 24, 2023 | 144.20 | 144.30 | 143.20 | 143.53 | 3,579 | -0.92(-0.64%) |
May 23, 2023 | 143.77 | 144.58 | 143.71 | 144.45 | 4,732 | +0.29(+0.20%) |
May 22, 2023 | 144.08 | 144.44 | 144.00 | 144.16 | 9,147 | -0.63(-0.44%) |
May 19, 2023 | 144.57 | 144.88 | 143.27 | 144.79 | 3,901 | -0.66(-0.45%) |
May 18, 2023 | 146.23 | 146.23 | 144.81 | 145.45 | 4,152 | -1.19(-0.81%) |
May 17, 2023 | 147.00 | 147.39 | 146.45 | 146.64 | 1,983 | -0.72(-0.49%) |
May 16, 2023 | 149.08 | 149.08 | 145.01 | 147.35 | 2,605 | -1.08(-0.72%) |
May 15, 2023 | 148.64 | 148.99 | 148.16 | 148.43 | 3,336 | +0.34(+0.23%) |
May 12, 2023 | 148.30 | 148.81 | 148.09 | 148.09 | 1,772 | -0.19(-0.12%) |
May 11, 2023 | 148.66 | 148.66 | 148.28 | 148.28 | 981 | -0.59(-0.40%) |
May 10, 2023 | 148.85 | 149.00 | 140.77 | 148.87 | 2,813 | -0.44(-0.30%) |
May 09, 2023 | 149.67 | 149.67 | 149.20 | 149.31 | 2,945 | +1.25(+0.85%) |
May 08, 2023 | 148.08 | 149.00 | 148.06 | 148.06 | 3,888 | +0.06(+0.04%) |
May 05, 2023 | 147.98 | 148.00 | 147.22 | 148.00 | 2,302 | -1.44(-0.96%) |
May 04, 2023 | 148.52 | 149.45 | 148.52 | 149.44 | 2,368 | +0.94(+0.63%) |
May 03, 2023 | 147.51 | 148.50 | 147.33 | 148.50 | 3,954 | +0.92(+0.62%) |
May 02, 2023 | 147.81 | 147.81 | 147.40 | 147.58 | 2,047 | +2.02(+1.39%) |
May 01, 2023 | 146.44 | 146.44 | 145.53 | 145.56 | 5,373 | -0.61(-0.42%) |
Apr 28, 2023 | 145.96 | 146.30 | 145.96 | 146.17 | 2,158 | -0.16(-0.11%) |
Apr 27, 2023 | 145.30 | 146.33 | 145.19 | 146.33 | 2,077 | +0.37(+0.25%) |
Apr 26, 2023 | 146.53 | 146.80 | 145.96 | 145.96 | 1,960 | -0.76(-0.52%) |
Apr 25, 2023 | 146.80 | 147.73 | 146.46 | 146.72 | 2,371 | +0.95(+0.65%) |
Apr 24, 2023 | 145.27 | 145.77 | 144.83 | 145.77 | 2,921 | +0.02(+0.01%) |
Apr 21, 2023 | 145.94 | 145.94 | 145.28 | 145.75 | 1,346 | -0.70(-0.48%) |
Apr 20, 2023 | 145.72 | 147.09 | 145.72 | 146.45 | 4,411 | +0.08(+0.05%) |
Apr 19, 2023 | 146.20 | 146.63 | 145.70 | 146.37 | 3,611 | -1.89(-1.27%) |
Apr 18, 2023 | 147.99 | 148.60 | 146.90 | 148.26 | 3,869 | +0.26(+0.18%) |
Apr 17, 2023 | 147.82 | 148.00 | 147.33 | 148.00 | 3,845 | -0.07(-0.05%) |
Apr 14, 2023 | 148.67 | 148.67 | 147.92 | 148.07 | 5,392 | -0.93(-0.63%) |
Apr 13, 2023 | 148.77 | 149.24 | 148.70 | 149.00 | 2,404 | +0.36(+0.24%) |
Apr 12, 2023 | 148.98 | 148.98 | 148.25 | 148.64 | 4,419 | +0.32(+0.22%) |
Apr 11, 2023 | 149.33 | 149.33 | 148.24 | 148.31 | 12,597 | +0.00(+0.00%) |
Apr 10, 2023 | 148.36 | 148.36 | 148.06 | 148.31 | 5,935 | +0.14(+0.09%) |
Apr 06, 2023 | 148.09 | 148.45 | 148.09 | 148.17 | 2,581 | +0.14(+0.09%) |
Apr 05, 2023 | 148.05 | 148.60 | 148.03 | 148.03 | 5,712 | +0.04(+0.03%) |
Apr 04, 2023 | 148.04 | 148.05 | 147.51 | 147.99 | 3,973 | +0.25(+0.17%) |
Apr 03, 2023 | 147.44 | 148.10 | 147.44 | 147.74 | 8,130 | -0.05(-0.03%) |
Mar 31, 2023 | 147.66 | 148.20 | 147.42 | 147.79 | 3,874 | +0.09(+0.06%) |
Mar 30, 2023 | 147.05 | 147.88 | 147.05 | 147.70 | 3,083 | +0.14(+0.09%) |
Mar 29, 2023 | 147.50 | 147.60 | 147.47 | 147.56 | 2,833 | +0.27(+0.18%) |
Mar 28, 2023 | 147.33 | 147.35 | 147.15 | 147.29 | 4,137 | -0.04(-0.03%) |
Mar 27, 2023 | 146.95 | 147.33 | 146.56 | 147.33 | 2,062 | -0.15(-0.10%) |
Mar 24, 2023 | 147.30 | 147.48 | 147.15 | 147.48 | 4,385 | +0.26(+0.18%) |
Mar 23, 2023 | 147.06 | 147.75 | 143.16 | 147.22 | 3,525 | +0.22(+0.15%) |
Mar 22, 2023 | 145.50 | 147.63 | 145.50 | 147.00 | 9,192 | +0.53(+0.36%) |
Mar 21, 2023 | 146.55 | 146.82 | 146.25 | 146.47 | 3,035 | -1.59(-1.07%) |
Mar 20, 2023 | 147.30 | 148.18 | 147.20 | 148.06 | 12,402 | +0.35(+0.24%) |
Mar 17, 2023 | 148.00 | 148.00 | 146.27 | 147.71 | 5,946 | +1.31(+0.89%) |
Mar 16, 2023 | 145.03 | 147.00 | 145.03 | 146.40 | 26,566 | +0.28(+0.19%) |
Mar 15, 2023 | 146.02 | 148.10 | 142.74 | 146.12 | 56,645 | +0.01(+0.01%) |
Mar 14, 2023 | 145.59 | 146.48 | 145.59 | 146.11 | 15,314 | -0.37(-0.25%) |
Mar 13, 2023 | 146.73 | 146.73 | 144.74 | 146.48 | 6,292 | +1.47(+1.01%) |
Mar 10, 2023 | 144.15 | 145.01 | 144.15 | 145.01 | 4,597 | +2.36(+1.65%) |
Mar 09, 2023 | 142.17 | 142.83 | 142.17 | 142.65 | 2,380 | +1.38(+0.98%) |
Mar 08, 2023 | 141.35 | 141.54 | 141.18 | 141.27 | 1,767 | -0.09(-0.06%) |
Mar 07, 2023 | 142.79 | 142.79 | 141.35 | 141.36 | 5,818 | -2.42(-1.68%) |
Mar 06, 2023 | 144.35 | 144.36 | 143.74 | 143.78 | 16,542 | -0.92(-0.64%) |
Mar 03, 2023 | 143.70 | 144.70 | 143.41 | 144.70 | 3,101 | +1.67(+1.17%) |
Mar 02, 2023 | 142.87 | 143.24 | 142.83 | 143.03 | 6,415 | -0.22(-0.15%) |