Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 163.38 | 164.92 | 162.87 | 162.96 | 9,728,430 | -1.37(-0.83%) |
May 30, 2023 | 165.85 | 166.69 | 163.98 | 164.33 | 9,137,076 | +0.87(+0.53%) |
May 26, 2023 | 159.35 | 163.74 | 159.33 | 163.45 | 7,641,495 | +4.51(+2.84%) |
May 25, 2023 | 157.13 | 159.56 | 156.31 | 158.94 | 9,112,019 | +5.87(+3.84%) |
May 24, 2023 | 152.98 | 153.68 | 152.24 | 153.07 | 5,506,351 | -1.13(-0.73%) |
May 23, 2023 | 155.73 | 156.37 | 154.14 | 154.20 | 5,892,220 | -2.31(-1.48%) |
May 22, 2023 | 155.75 | 156.92 | 155.49 | 156.51 | 5,440,405 | +0.30(+0.19%) |
May 19, 2023 | 156.32 | 156.59 | 155.68 | 156.21 | 4,942,327 | -0.07(-0.04%) |
May 18, 2023 | 153.34 | 156.51 | 153.34 | 156.28 | 7,808,328 | +3.13(+2.05%) |
May 17, 2023 | 151.77 | 153.41 | 151.07 | 153.15 | 6,006,190 | +2.01(+1.33%) |
May 16, 2023 | 150.77 | 151.96 | 150.72 | 151.13 | 4,737,315 | +0.16(+0.11%) |
May 15, 2023 | 149.88 | 151.00 | 149.34 | 150.97 | 3,425,965 | +1.24(+0.83%) |
May 12, 2023 | 150.19 | 150.41 | 148.57 | 149.74 | 3,986,060 | -0.20(-0.13%) |
May 11, 2023 | 150.36 | 150.36 | 148.89 | 149.93 | 4,514,713 | -0.67(-0.45%) |
May 10, 2023 | 150.09 | 150.96 | 149.15 | 150.61 | 5,317,149 | +1.81(+1.22%) |
May 09, 2023 | 149.12 | 149.40 | 148.63 | 148.79 | 6,287,292 | -1.15(-0.77%) |
May 08, 2023 | 149.74 | 150.07 | 149.02 | 149.94 | 3,425,386 | -0.08(-0.05%) |
May 05, 2023 | 147.77 | 150.53 | 147.56 | 150.02 | 6,164,629 | +3.67(+2.51%) |
May 04, 2023 | 146.47 | 147.34 | 145.75 | 146.35 | 5,473,903 | -0.70(-0.48%) |
May 03, 2023 | 148.49 | 149.45 | 146.99 | 147.06 | 5,862,040 | -1.25(-0.84%) |
May 02, 2023 | 149.88 | 150.05 | 147.53 | 148.31 | 6,078,289 | -1.40(-0.93%) |
May 01, 2023 | 149.50 | 150.43 | 149.26 | 149.71 | 4,130,403 | +0.09(+0.06%) |
Apr 28, 2023 | 148.01 | 149.65 | 147.85 | 149.62 | 5,943,805 | +1.61(+1.09%) |
Apr 27, 2023 | 145.62 | 148.11 | 145.26 | 148.01 | 6,098,036 | +3.07(+2.12%) |
Apr 26, 2023 | 145.32 | 146.43 | 144.59 | 144.93 | 6,854,766 | +2.12(+1.49%) |
Apr 25, 2023 | 145.21 | 145.49 | 142.76 | 142.81 | 5,552,523 | -3.11(-2.13%) |
Apr 24, 2023 | 145.99 | 146.70 | 144.84 | 145.93 | 4,576,783 | -0.65(-0.44%) |
Apr 21, 2023 | 146.40 | 146.83 | 145.62 | 146.57 | 6,168,516 | -0.48(-0.32%) |
Apr 20, 2023 | 146.66 | 148.50 | 146.39 | 147.05 | 5,749,948 | -0.97(-0.66%) |
Apr 19, 2023 | 147.11 | 148.30 | 146.91 | 148.02 | 4,346,255 | -0.43(-0.29%) |
Apr 18, 2023 | 149.12 | 149.52 | 147.80 | 148.45 | 4,643,836 | +0.46(+0.31%) |
Apr 17, 2023 | 147.64 | 148.32 | 146.84 | 147.99 | 4,186,864 | +0.53(+0.36%) |
Apr 14, 2023 | 147.44 | 148.66 | 146.16 | 147.45 | 6,554,598 | -0.82(-0.56%) |
Apr 13, 2023 | 146.13 | 148.50 | 145.90 | 148.28 | 6,876,073 | +2.71(+1.86%) |
Apr 12, 2023 | 147.39 | 147.79 | 145.33 | 145.57 | 6,671,080 | -0.83(-0.57%) |
Apr 11, 2023 | 147.53 | 147.55 | 146.15 | 146.40 | 6,992,938 | -1.39(-0.94%) |
Apr 10, 2023 | 146.40 | 147.82 | 145.60 | 147.79 | 4,796,552 | -0.08(-0.05%) |
Apr 06, 2023 | 145.97 | 148.06 | 145.33 | 147.87 | 7,911,709 | +0.83(+0.57%) |
Apr 05, 2023 | 148.03 | 148.17 | 145.98 | 147.04 | 7,932,572 | -1.70(-1.14%) |
Apr 04, 2023 | 149.78 | 150.29 | 148.18 | 148.73 | 7,976,384 | -0.82(-0.55%) |
Apr 03, 2023 | 148.88 | 149.76 | 148.17 | 149.56 | 10,656,218 | -0.24(-0.16%) |
Mar 31, 2023 | 147.50 | 149.93 | 147.31 | 149.79 | 7,596,013 | +2.11(+1.43%) |
Mar 30, 2023 | 147.34 | 147.89 | 146.69 | 147.68 | 5,645,099 | +1.70(+1.16%) |
Mar 29, 2023 | 144.78 | 146.31 | 144.58 | 145.99 | 7,185,623 | +3.00(+2.10%) |
Mar 28, 2023 | 143.42 | 143.47 | 141.69 | 142.99 | 5,024,434 | -0.67(-0.47%) |
Mar 27, 2023 | 145.00 | 145.50 | 143.33 | 143.66 | 5,449,058 | -1.12(-0.77%) |
Mar 24, 2023 | 143.95 | 144.85 | 143.00 | 144.78 | 5,985,879 | +0.38(+0.26%) |
Mar 23, 2023 | 143.91 | 146.36 | 143.05 | 144.41 | 8,868,735 | +2.31(+1.63%) |
Mar 22, 2023 | 143.53 | 146.38 | 142.02 | 142.10 | 7,165,152 | -1.43(-1.00%) |
Mar 21, 2023 | 143.15 | 143.78 | 141.66 | 143.53 | 6,585,308 | +1.15(+0.81%) |
Mar 20, 2023 | 141.74 | 142.55 | 140.68 | 142.38 | 6,039,061 | +0.38(+0.27%) |
Mar 17, 2023 | 142.47 | 143.66 | 141.16 | 141.99 | 11,658,787 | -0.20(-0.14%) |
Mar 16, 2023 | 137.83 | 142.39 | 137.37 | 142.19 | 13,178,589 | +3.88(+2.81%) |
Mar 15, 2023 | 136.72 | 138.48 | 136.05 | 138.31 | 11,648,414 | +0.08(+0.06%) |
Mar 14, 2023 | 136.86 | 138.72 | 136.29 | 138.23 | 10,709,959 | +3.12(+2.31%) |
Mar 13, 2023 | 133.54 | 136.98 | 132.71 | 135.11 | 17,397,366 | +0.73(+0.55%) |
Mar 10, 2023 | 136.59 | 136.93 | 133.85 | 134.38 | 15,436,312 | -2.41(-1.76%) |
Mar 09, 2023 | 138.99 | 140.56 | 136.52 | 136.79 | 7,892,441 | -1.99(-1.43%) |
Mar 08, 2023 | 138.12 | 138.94 | 137.31 | 138.78 | 6,689,871 | +1.14(+0.83%) |
Mar 07, 2023 | 139.26 | 139.79 | 137.29 | 137.64 | 7,133,001 | -1.73(-1.24%) |
Mar 06, 2023 | 139.60 | 141.26 | 139.26 | 139.37 | 8,081,428 | +0.66(+0.48%) |
Mar 03, 2023 | 136.66 | 138.71 | 136.53 | 138.71 | 7,294,460 | +2.92(+2.15%) |
Mar 02, 2023 | 133.77 | 136.21 | 133.54 | 135.79 | 5,545,815 | +1.65(+1.23%) |