Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 142.83 | 143.46 | 141.89 | 142.63 | 898,069 | -0.06(-0.04%) |
May 30, 2023 | 142.39 | 143.39 | 141.74 | 142.69 | 776,342 | +1.12(+0.79%) |
May 26, 2023 | 140.14 | 142.04 | 139.40 | 141.56 | 594,580 | +1.40(+1.00%) |
May 25, 2023 | 141.07 | 141.28 | 139.39 | 140.17 | 906,423 | -0.34(-0.24%) |
May 24, 2023 | 141.92 | 142.02 | 140.11 | 140.50 | 705,188 | -1.31(-0.92%) |
May 23, 2023 | 142.79 | 144.45 | 141.16 | 141.81 | 728,053 | -0.97(-0.68%) |
May 22, 2023 | 143.54 | 144.22 | 142.36 | 142.78 | 447,114 | -0.93(-0.65%) |
May 19, 2023 | 144.88 | 146.20 | 143.40 | 143.72 | 471,566 | -0.19(-0.13%) |
May 18, 2023 | 144.04 | 145.18 | 143.10 | 143.91 | 426,401 | -0.61(-0.42%) |
May 17, 2023 | 144.63 | 145.99 | 143.38 | 144.52 | 600,320 | +0.49(+0.34%) |
May 16, 2023 | 148.00 | 148.00 | 143.98 | 144.03 | 540,539 | -3.66(-2.48%) |
May 15, 2023 | 146.21 | 147.75 | 145.03 | 147.69 | 506,357 | -1.08(-0.72%) |
May 12, 2023 | 148.80 | 149.17 | 147.65 | 148.77 | 571,099 | +0.25(+0.17%) |
May 11, 2023 | 145.99 | 148.63 | 145.90 | 148.52 | 612,384 | +1.21(+0.82%) |
May 10, 2023 | 147.55 | 148.18 | 145.88 | 147.30 | 624,008 | +1.05(+0.72%) |
May 09, 2023 | 146.26 | 147.11 | 144.71 | 146.26 | 519,624 | -1.12(-0.76%) |
May 08, 2023 | 147.01 | 147.68 | 146.52 | 147.37 | 381,206 | -0.43(-0.29%) |
May 05, 2023 | 145.54 | 148.03 | 145.54 | 147.80 | 333,911 | +2.85(+1.97%) |
May 04, 2023 | 144.56 | 147.06 | 143.94 | 144.95 | 397,028 | -0.13(-0.09%) |
May 03, 2023 | 146.94 | 147.66 | 144.93 | 145.07 | 567,372 | -0.60(-0.41%) |
May 02, 2023 | 149.17 | 150.07 | 144.83 | 145.68 | 774,326 | -4.17(-2.78%) |
May 01, 2023 | 149.29 | 150.37 | 148.39 | 149.84 | 684,803 | +0.68(+0.46%) |
Apr 28, 2023 | 147.40 | 149.95 | 146.79 | 149.17 | 647,382 | +2.41(+1.64%) |
Apr 27, 2023 | 144.84 | 147.25 | 144.43 | 146.76 | 926,062 | +3.80(+2.66%) |
Apr 26, 2023 | 143.24 | 144.92 | 142.46 | 142.96 | 728,665 | -0.43(-0.30%) |
Apr 25, 2023 | 145.17 | 145.46 | 143.39 | 143.39 | 817,855 | -2.08(-1.43%) |
Apr 24, 2023 | 146.31 | 146.39 | 144.75 | 145.46 | 795,708 | -0.15(-0.10%) |
Apr 21, 2023 | 145.38 | 145.71 | 143.26 | 145.61 | 419,750 | +0.74(+0.51%) |
Apr 20, 2023 | 145.44 | 145.92 | 144.12 | 144.87 | 570,360 | -1.17(-0.80%) |
Apr 19, 2023 | 143.54 | 146.26 | 143.06 | 146.04 | 525,062 | +1.35(+0.93%) |
Apr 18, 2023 | 145.43 | 145.74 | 144.31 | 144.69 | 618,972 | -0.97(-0.67%) |
Apr 17, 2023 | 142.99 | 145.71 | 142.79 | 145.66 | 621,279 | +3.04(+2.13%) |
Apr 14, 2023 | 143.44 | 144.06 | 141.05 | 142.63 | 1,235,533 | -0.35(-0.24%) |
Apr 13, 2023 | 143.07 | 143.63 | 141.00 | 142.98 | 890,372 | -0.32(-0.22%) |
Apr 12, 2023 | 144.69 | 145.82 | 143.07 | 143.30 | 730,210 | -1.05(-0.73%) |
Apr 11, 2023 | 143.77 | 145.34 | 143.33 | 144.35 | 532,966 | +0.36(+0.25%) |
Apr 10, 2023 | 143.37 | 144.06 | 141.91 | 143.99 | 623,685 | -0.38(-0.26%) |
Apr 06, 2023 | 143.63 | 144.39 | 142.45 | 144.37 | 406,016 | +1.03(+0.72%) |
Apr 05, 2023 | 143.19 | 144.32 | 142.48 | 143.34 | 860,857 | +0.03(+0.02%) |
Apr 04, 2023 | 144.32 | 144.32 | 142.19 | 143.31 | 840,238 | -0.63(-0.44%) |
Apr 03, 2023 | 144.50 | 146.71 | 142.96 | 143.94 | 753,639 | -1.17(-0.81%) |
Mar 31, 2023 | 143.00 | 145.24 | 142.56 | 145.11 | 805,285 | +2.46(+1.72%) |
Mar 30, 2023 | 142.61 | 143.38 | 141.95 | 142.66 | 714,228 | +1.65(+1.17%) |
Mar 29, 2023 | 139.35 | 141.06 | 139.20 | 141.00 | 810,738 | +3.06(+2.22%) |
Mar 28, 2023 | 136.10 | 138.44 | 135.54 | 137.94 | 919,465 | +0.37(+0.27%) |
Mar 27, 2023 | 138.72 | 139.12 | 137.44 | 137.57 | 985,259 | -0.14(-0.10%) |
Mar 24, 2023 | 133.57 | 137.81 | 133.24 | 137.72 | 843,930 | +3.22(+2.39%) |
Mar 23, 2023 | 135.47 | 137.21 | 134.02 | 134.50 | 810,714 | -0.73(-0.54%) |
Mar 22, 2023 | 138.17 | 139.05 | 135.15 | 135.23 | 756,525 | -3.98(-2.86%) |
Mar 21, 2023 | 141.27 | 141.40 | 137.20 | 139.21 | 1,074,772 | -1.60(-1.14%) |
Mar 20, 2023 | 139.62 | 141.43 | 138.62 | 140.81 | 547,375 | +1.22(+0.87%) |
Mar 17, 2023 | 143.07 | 143.42 | 139.52 | 139.59 | 1,067,205 | -3.98(-2.77%) |
Mar 16, 2023 | 143.92 | 144.55 | 141.23 | 143.57 | 882,569 | -1.34(-0.93%) |
Mar 15, 2023 | 144.34 | 146.22 | 142.88 | 144.91 | 791,099 | -0.55(-0.38%) |
Mar 14, 2023 | 146.83 | 147.61 | 144.39 | 145.46 | 1,034,631 | +0.93(+0.64%) |
Mar 13, 2023 | 141.55 | 146.71 | 141.37 | 144.53 | 693,043 | +2.34(+1.64%) |
Mar 10, 2023 | 145.99 | 146.46 | 140.89 | 142.20 | 1,271,753 | -3.68(-2.52%) |
Mar 09, 2023 | 148.97 | 149.05 | 145.28 | 145.88 | 1,097,527 | -2.87(-1.93%) |
Mar 08, 2023 | 144.61 | 149.91 | 144.61 | 148.75 | 879,117 | +3.83(+2.64%) |
Mar 07, 2023 | 152.28 | 152.34 | 144.60 | 144.93 | 987,705 | -7.54(-4.94%) |
Mar 06, 2023 | 152.75 | 154.14 | 151.71 | 152.46 | 526,209 | +0.32(+0.21%) |
Mar 03, 2023 | 150.80 | 152.60 | 150.62 | 152.14 | 491,406 | +2.49(+1.66%) |
Mar 02, 2023 | 147.46 | 150.09 | 147.19 | 149.65 | 745,068 | +1.22(+0.82%) |