Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 139.58 | 140.38 | 138.36 | 138.94 | 20,363,204 | -0.66(-0.47%) |
May 30, 2023 | 140.27 | 140.44 | 138.79 | 139.60 | 5,702,694 | -2.16(-1.53%) |
May 26, 2023 | 141.70 | 142.36 | 141.11 | 141.77 | 4,837,324 | +0.01(+0.01%) |
May 25, 2023 | 141.86 | 142.56 | 140.74 | 141.76 | 6,679,388 | -0.92(-0.64%) |
May 24, 2023 | 143.90 | 144.50 | 142.44 | 142.68 | 5,902,175 | -1.19(-0.83%) |
May 23, 2023 | 145.07 | 145.16 | 143.40 | 143.86 | 6,272,602 | -1.57(-1.08%) |
May 22, 2023 | 148.69 | 148.79 | 145.11 | 145.43 | 8,076,726 | -3.91(-2.62%) |
May 19, 2023 | 148.66 | 149.49 | 148.05 | 149.34 | 4,875,912 | +0.62(+0.42%) |
May 18, 2023 | 149.48 | 149.81 | 147.81 | 148.72 | 7,204,437 | -2.49(-1.64%) |
May 17, 2023 | 152.36 | 152.65 | 150.06 | 151.21 | 4,396,893 | -0.64(-0.42%) |
May 16, 2023 | 151.98 | 153.00 | 151.06 | 151.85 | 5,734,813 | -0.26(-0.17%) |
May 15, 2023 | 152.70 | 152.84 | 150.78 | 152.11 | 5,552,835 | +0.05(+0.03%) |
May 12, 2023 | 150.84 | 152.15 | 150.53 | 152.06 | 5,387,460 | +1.53(+1.02%) |
May 11, 2023 | 150.94 | 151.02 | 149.56 | 150.53 | 3,584,528 | +0.35(+0.23%) |
May 10, 2023 | 149.62 | 150.47 | 148.63 | 150.18 | 4,876,645 | +0.31(+0.21%) |
May 09, 2023 | 151.96 | 152.08 | 149.74 | 149.87 | 4,585,179 | -1.55(-1.02%) |
May 08, 2023 | 151.47 | 151.84 | 151.00 | 151.42 | 5,077,200 | -0.71(-0.47%) |
May 05, 2023 | 151.52 | 152.41 | 150.83 | 152.13 | 4,091,352 | +0.51(+0.33%) |
May 04, 2023 | 152.20 | 152.69 | 151.22 | 151.63 | 5,017,851 | -0.70(-0.46%) |
May 03, 2023 | 152.73 | 153.63 | 151.55 | 152.33 | 5,922,948 | -0.19(-0.13%) |
May 02, 2023 | 152.68 | 153.01 | 151.78 | 152.52 | 5,396,309 | -0.14(-0.09%) |
May 01, 2023 | 152.13 | 153.46 | 151.91 | 152.66 | 3,943,221 | +0.19(+0.12%) |
Apr 28, 2023 | 152.37 | 153.44 | 151.87 | 152.47 | 5,902,130 | -0.09(-0.06%) |
Apr 27, 2023 | 151.42 | 152.70 | 151.14 | 152.56 | 4,928,563 | +1.84(+1.22%) |
Apr 26, 2023 | 151.42 | 152.10 | 150.49 | 150.72 | 5,126,378 | -1.77(-1.16%) |
Apr 25, 2023 | 152.60 | 154.00 | 151.90 | 152.48 | 8,554,905 | +0.04(+0.03%) |
Apr 24, 2023 | 151.34 | 153.32 | 151.34 | 152.44 | 8,317,419 | +0.27(+0.18%) |
Apr 21, 2023 | 151.07 | 154.16 | 150.64 | 152.17 | 15,258,093 | +5.09(+3.46%) |
Apr 20, 2023 | 146.61 | 147.58 | 146.61 | 147.08 | 5,505,989 | +0.54(+0.37%) |
Apr 19, 2023 | 146.48 | 147.19 | 146.03 | 146.54 | 3,960,451 | +0.03(+0.02%) |
Apr 18, 2023 | 146.29 | 146.88 | 145.44 | 146.52 | 4,291,288 | +0.16(+0.11%) |
Apr 17, 2023 | 146.48 | 146.77 | 145.67 | 146.36 | 4,433,640 | +0.05(+0.03%) |
Apr 14, 2023 | 146.65 | 146.88 | 145.84 | 146.31 | 4,622,374 | -0.75(-0.51%) |
Apr 13, 2023 | 146.22 | 147.16 | 145.17 | 147.06 | 5,665,573 | +0.68(+0.46%) |
Apr 12, 2023 | 145.64 | 147.68 | 145.28 | 146.38 | 6,334,577 | +0.40(+0.27%) |
Apr 11, 2023 | 146.56 | 146.74 | 145.85 | 145.98 | 6,514,108 | -0.29(-0.20%) |
Apr 10, 2023 | 146.94 | 146.96 | 144.87 | 146.27 | 5,048,558 | -1.22(-0.83%) |
Apr 06, 2023 | 147.16 | 148.21 | 146.72 | 147.50 | 5,572,743 | +0.93(+0.64%) |
Apr 05, 2023 | 146.63 | 147.62 | 146.46 | 146.56 | 6,289,704 | +1.00(+0.69%) |
Apr 04, 2023 | 145.42 | 147.00 | 145.42 | 145.57 | 6,929,557 | +0.70(+0.48%) |
Apr 03, 2023 | 143.82 | 145.41 | 142.52 | 144.87 | 5,904,830 | +0.79(+0.55%) |
Mar 31, 2023 | 143.15 | 144.07 | 142.99 | 144.07 | 7,932,178 | +1.20(+0.84%) |
Mar 30, 2023 | 142.36 | 142.96 | 141.76 | 142.87 | 4,249,710 | +0.62(+0.44%) |
Mar 29, 2023 | 142.51 | 142.72 | 141.72 | 142.25 | 5,146,620 | +0.44(+0.31%) |
Mar 28, 2023 | 142.00 | 142.26 | 141.27 | 141.82 | 4,348,896 | +0.40(+0.28%) |
Mar 27, 2023 | 142.33 | 142.84 | 141.34 | 141.42 | 6,120,227 | -0.75(-0.52%) |
Mar 24, 2023 | 139.82 | 142.20 | 139.82 | 142.16 | 6,342,511 | +2.84(+2.04%) |
Mar 23, 2023 | 139.76 | 140.62 | 138.75 | 139.33 | 5,973,875 | -0.19(-0.14%) |
Mar 22, 2023 | 139.57 | 141.23 | 139.37 | 139.52 | 5,912,363 | -0.09(-0.06%) |
Mar 21, 2023 | 140.41 | 140.72 | 138.41 | 139.61 | 8,001,469 | -1.02(-0.72%) |
Mar 20, 2023 | 139.04 | 140.89 | 138.78 | 140.62 | 8,647,510 | +2.13(+1.54%) |
Mar 17, 2023 | 138.08 | 138.94 | 137.14 | 138.49 | 16,531,972 | +0.04(+0.03%) |
Mar 16, 2023 | 137.53 | 138.68 | 137.21 | 138.45 | 7,289,868 | +1.03(+0.75%) |
Mar 15, 2023 | 134.50 | 137.74 | 134.50 | 137.43 | 9,105,479 | +1.92(+1.42%) |
Mar 14, 2023 | 134.00 | 135.76 | 133.13 | 135.51 | 9,514,978 | +1.66(+1.24%) |
Mar 13, 2023 | 132.79 | 136.93 | 132.79 | 133.85 | 8,604,085 | +0.92(+0.69%) |
Mar 10, 2023 | 132.70 | 133.71 | 132.12 | 132.93 | 6,117,929 | +0.60(+0.45%) |
Mar 09, 2023 | 133.86 | 134.26 | 131.88 | 132.33 | 4,609,602 | -0.98(-0.73%) |
Mar 08, 2023 | 132.94 | 133.42 | 132.35 | 133.31 | 5,695,364 | +0.02(+0.01%) |
Mar 07, 2023 | 136.07 | 136.25 | 133.08 | 133.29 | 5,784,507 | -2.70(-1.99%) |
Mar 06, 2023 | 136.36 | 136.75 | 135.60 | 135.99 | 5,101,480 | -0.58(-0.43%) |
Mar 03, 2023 | 136.80 | 136.86 | 135.62 | 136.57 | 5,427,856 | +0.99(+0.73%) |
Mar 02, 2023 | 133.72 | 136.07 | 133.50 | 135.59 | 6,196,503 | +2.20(+1.65%) |