Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 128.83 | 129.81 | 125.37 | 125.66 | 21,073,190 | -2.79(-2.17%) |
May 30, 2023 | 132.65 | 133.29 | 128.20 | 128.45 | 11,384,184 | -4.88(-3.66%) |
May 26, 2023 | 134.66 | 134.82 | 131.68 | 133.33 | 8,440,431 | -1.75(-1.29%) |
May 25, 2023 | 136.45 | 136.47 | 133.06 | 135.08 | 7,718,872 | -2.25(-1.64%) |
May 24, 2023 | 139.93 | 140.01 | 136.40 | 137.34 | 7,018,757 | -3.90(-2.76%) |
May 23, 2023 | 144.27 | 145.23 | 141.02 | 141.23 | 4,555,000 | -4.56(-3.13%) |
May 22, 2023 | 144.92 | 146.58 | 143.74 | 145.79 | 3,872,466 | -0.36(-0.24%) |
May 19, 2023 | 148.66 | 149.01 | 144.85 | 146.15 | 4,642,991 | -1.82(-1.23%) |
May 18, 2023 | 154.39 | 155.11 | 147.07 | 147.97 | 8,236,862 | -6.51(-4.21%) |
May 17, 2023 | 149.52 | 156.28 | 148.87 | 154.48 | 8,736,836 | +3.89(+2.58%) |
May 16, 2023 | 151.04 | 154.37 | 148.47 | 150.59 | 6,038,575 | -2.48(-1.62%) |
May 15, 2023 | 150.59 | 153.28 | 150.04 | 153.06 | 4,253,629 | +2.46(+1.63%) |
May 12, 2023 | 150.43 | 151.85 | 148.74 | 150.61 | 3,526,499 | -0.84(-0.55%) |
May 11, 2023 | 150.02 | 151.86 | 149.22 | 151.44 | 2,970,996 | +1.09(+0.72%) |
May 10, 2023 | 150.79 | 151.85 | 147.77 | 150.36 | 2,942,290 | +0.30(+0.20%) |
May 09, 2023 | 148.42 | 150.48 | 148.16 | 150.06 | 1,978,523 | +0.88(+0.59%) |
May 08, 2023 | 149.17 | 150.41 | 148.37 | 149.19 | 1,568,525 | +0.19(+0.13%) |
May 05, 2023 | 147.27 | 150.40 | 146.96 | 149.00 | 2,294,406 | +3.59(+2.47%) |
May 04, 2023 | 146.97 | 147.28 | 143.82 | 145.40 | 2,783,369 | -1.94(-1.32%) |
May 03, 2023 | 148.06 | 151.21 | 147.13 | 147.35 | 2,501,436 | -1.10(-0.74%) |
May 02, 2023 | 149.23 | 149.47 | 146.39 | 148.44 | 2,388,656 | -1.33(-0.89%) |
May 01, 2023 | 150.31 | 151.33 | 149.03 | 149.78 | 2,060,835 | -0.60(-0.40%) |
Apr 28, 2023 | 151.24 | 152.20 | 148.66 | 150.38 | 3,610,792 | -0.38(-0.25%) |
Apr 27, 2023 | 148.93 | 151.19 | 147.88 | 150.76 | 3,185,667 | +2.57(+1.74%) |
Apr 26, 2023 | 149.61 | 151.20 | 147.56 | 148.18 | 3,262,335 | -2.06(-1.37%) |
Apr 25, 2023 | 156.29 | 156.44 | 149.98 | 150.24 | 2,859,690 | -6.03(-3.86%) |
Apr 24, 2023 | 154.72 | 156.53 | 154.72 | 156.28 | 2,426,445 | +1.68(+1.09%) |
Apr 21, 2023 | 153.78 | 156.84 | 153.42 | 154.60 | 2,878,148 | +1.81(+1.19%) |
Apr 20, 2023 | 153.40 | 154.89 | 152.31 | 152.79 | 2,947,697 | -2.12(-1.37%) |
Apr 19, 2023 | 153.24 | 155.24 | 152.72 | 154.91 | 2,290,846 | +0.10(+0.07%) |
Apr 18, 2023 | 155.33 | 155.41 | 154.42 | 154.81 | 2,303,102 | -0.29(-0.18%) |
Apr 17, 2023 | 153.96 | 155.46 | 153.70 | 155.10 | 2,692,291 | +1.62(+1.06%) |
Apr 14, 2023 | 155.38 | 157.74 | 152.42 | 153.47 | 2,486,348 | -2.16(-1.39%) |
Apr 13, 2023 | 156.37 | 157.23 | 154.14 | 155.64 | 2,585,562 | -0.23(-0.15%) |
Apr 12, 2023 | 162.49 | 162.79 | 155.56 | 155.87 | 4,089,886 | -5.79(-3.58%) |
Apr 11, 2023 | 161.78 | 163.24 | 161.46 | 161.65 | 2,261,324 | +0.55(+0.34%) |
Apr 10, 2023 | 157.36 | 161.75 | 156.90 | 161.10 | 2,857,060 | +3.26(+2.07%) |
Apr 06, 2023 | 154.97 | 158.09 | 153.17 | 157.84 | 2,724,302 | +0.32(+0.21%) |
Apr 05, 2023 | 158.05 | 159.19 | 156.39 | 157.52 | 2,897,313 | -0.77(-0.49%) |
Apr 04, 2023 | 157.97 | 159.21 | 157.24 | 158.29 | 2,464,390 | -0.01(-0.01%) |
Apr 03, 2023 | 158.62 | 160.11 | 157.60 | 158.30 | 2,877,902 | +0.41(+0.26%) |
Mar 31, 2023 | 153.95 | 158.08 | 153.43 | 157.89 | 3,245,785 | +5.11(+3.34%) |
Mar 30, 2023 | 152.33 | 153.87 | 152.21 | 152.78 | 2,347,142 | +2.06(+1.37%) |
Mar 29, 2023 | 153.37 | 153.47 | 148.63 | 150.72 | 4,425,813 | -1.58(-1.04%) |
Mar 28, 2023 | 151.62 | 153.72 | 150.71 | 152.30 | 3,053,324 | +0.37(+0.24%) |
Mar 27, 2023 | 149.99 | 152.56 | 149.17 | 151.93 | 3,229,733 | +3.01(+2.02%) |
Mar 24, 2023 | 147.49 | 149.25 | 145.54 | 148.92 | 2,836,500 | +0.09(+0.06%) |
Mar 23, 2023 | 151.33 | 151.80 | 147.23 | 148.82 | 2,928,063 | -1.29(-0.86%) |
Mar 22, 2023 | 155.29 | 155.49 | 150.01 | 150.11 | 3,051,817 | -4.99(-3.22%) |
Mar 21, 2023 | 156.55 | 157.07 | 153.93 | 155.10 | 2,619,306 | -0.51(-0.32%) |
Mar 20, 2023 | 151.92 | 155.73 | 151.82 | 155.61 | 3,016,855 | +3.70(+2.43%) |
Mar 17, 2023 | 155.12 | 155.82 | 150.89 | 151.91 | 13,820,934 | -3.52(-2.26%) |
Mar 16, 2023 | 150.19 | 155.61 | 149.88 | 155.43 | 2,633,838 | +3.74(+2.46%) |
Mar 15, 2023 | 149.02 | 152.39 | 148.80 | 151.69 | 2,763,084 | +0.72(+0.48%) |
Mar 14, 2023 | 152.30 | 152.83 | 149.23 | 150.97 | 2,698,648 | +0.43(+0.28%) |
Mar 13, 2023 | 149.01 | 153.22 | 148.93 | 150.54 | 2,457,520 | -0.25(-0.16%) |
Mar 10, 2023 | 152.78 | 154.30 | 150.15 | 150.79 | 2,889,246 | -2.34(-1.53%) |
Mar 09, 2023 | 156.63 | 157.00 | 152.97 | 153.13 | 1,963,947 | -2.74(-1.76%) |
Mar 08, 2023 | 155.29 | 156.08 | 154.59 | 155.87 | 1,838,603 | +0.66(+0.42%) |
Mar 07, 2023 | 158.08 | 158.83 | 154.98 | 155.21 | 2,529,055 | -2.27(-1.44%) |
Mar 06, 2023 | 158.80 | 158.97 | 156.83 | 157.48 | 2,329,450 | -0.76(-0.48%) |
Mar 03, 2023 | 158.38 | 158.44 | 156.64 | 158.24 | 2,432,304 | +0.06(+0.04%) |
Mar 02, 2023 | 153.68 | 158.23 | 153.43 | 158.18 | 3,028,475 | +3.37(+2.18%) |