Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 138.40 | 139.08 | 134.44 | 134.88 | 5,525,534 | -3.60(-2.60%) |
May 30, 2023 | 141.90 | 142.22 | 138.16 | 138.48 | 3,244,007 | -3.97(-2.79%) |
May 26, 2023 | 136.51 | 142.71 | 134.59 | 142.45 | 4,864,125 | +5.79(+4.24%) |
May 25, 2023 | 134.74 | 141.21 | 129.25 | 136.66 | 13,119,320 | -18.69(-12.03%) |
May 24, 2023 | 157.12 | 157.95 | 155.05 | 155.35 | 2,669,584 | -0.78(-0.50%) |
May 23, 2023 | 159.01 | 159.01 | 155.69 | 156.13 | 2,027,345 | -3.87(-2.42%) |
May 22, 2023 | 160.19 | 161.04 | 159.13 | 160.00 | 2,249,487 | -0.08(-0.05%) |
May 19, 2023 | 161.10 | 161.10 | 158.35 | 160.08 | 1,529,334 | -0.60(-0.37%) |
May 18, 2023 | 159.03 | 161.03 | 158.95 | 160.68 | 1,616,350 | +1.76(+1.11%) |
May 17, 2023 | 160.00 | 160.37 | 157.79 | 158.92 | 1,601,462 | +0.10(+0.06%) |
May 16, 2023 | 158.12 | 159.38 | 157.13 | 158.82 | 1,331,666 | -0.33(-0.21%) |
May 15, 2023 | 158.81 | 159.98 | 157.58 | 159.15 | 1,916,272 | +0.43(+0.27%) |
May 12, 2023 | 155.75 | 159.04 | 155.30 | 158.72 | 1,428,126 | +3.51(+2.26%) |
May 11, 2023 | 154.44 | 155.43 | 153.22 | 155.21 | 984,575 | +1.09(+0.71%) |
May 10, 2023 | 156.00 | 156.00 | 152.36 | 154.12 | 1,025,467 | -1.05(-0.68%) |
May 09, 2023 | 154.22 | 155.38 | 152.70 | 155.17 | 992,241 | -0.37(-0.24%) |
May 08, 2023 | 155.47 | 155.79 | 154.36 | 155.54 | 1,565,945 | +0.07(+0.05%) |
May 05, 2023 | 151.56 | 156.18 | 151.56 | 155.47 | 1,971,151 | +3.79(+2.50%) |
May 04, 2023 | 152.50 | 153.63 | 151.34 | 151.68 | 1,130,239 | -0.63(-0.42%) |
May 03, 2023 | 154.94 | 155.53 | 152.03 | 152.31 | 1,115,087 | -2.38(-1.54%) |
May 02, 2023 | 153.83 | 154.89 | 152.22 | 154.69 | 1,183,648 | +1.02(+0.66%) |
May 01, 2023 | 153.71 | 154.67 | 152.91 | 153.67 | 1,468,571 | -0.04(-0.03%) |
Apr 28, 2023 | 154.00 | 155.37 | 152.70 | 153.71 | 1,195,721 | +0.34(+0.22%) |
Apr 27, 2023 | 153.23 | 153.91 | 152.06 | 153.37 | 1,375,385 | +0.14(+0.09%) |
Apr 26, 2023 | 151.81 | 154.25 | 151.48 | 153.23 | 1,367,311 | +0.88(+0.58%) |
Apr 25, 2023 | 153.56 | 155.42 | 152.02 | 152.35 | 1,478,697 | -1.11(-0.72%) |
Apr 24, 2023 | 150.99 | 153.68 | 150.86 | 153.46 | 1,898,687 | +2.47(+1.64%) |
Apr 21, 2023 | 150.97 | 151.90 | 150.23 | 150.99 | 1,436,151 | +1.14(+0.76%) |
Apr 20, 2023 | 148.14 | 150.36 | 148.07 | 149.85 | 1,718,112 | +1.36(+0.92%) |
Apr 19, 2023 | 149.57 | 149.98 | 147.73 | 148.49 | 2,314,523 | -0.89(-0.60%) |
Apr 18, 2023 | 146.89 | 149.74 | 146.85 | 149.38 | 1,974,491 | +2.70(+1.84%) |
Apr 17, 2023 | 147.75 | 148.81 | 145.39 | 146.68 | 2,024,035 | -1.22(-0.82%) |
Apr 14, 2023 | 148.96 | 149.60 | 146.32 | 147.90 | 1,387,435 | -0.98(-0.66%) |
Apr 13, 2023 | 150.30 | 150.58 | 148.07 | 148.88 | 1,796,404 | -1.34(-0.89%) |
Apr 12, 2023 | 153.24 | 153.24 | 149.98 | 150.22 | 1,393,260 | -2.85(-1.86%) |
Apr 11, 2023 | 153.86 | 154.29 | 152.88 | 153.07 | 1,105,816 | +0.14(+0.09%) |
Apr 10, 2023 | 148.17 | 153.47 | 148.17 | 152.93 | 1,698,148 | +3.89(+2.61%) |
Apr 06, 2023 | 147.74 | 149.34 | 147.29 | 149.04 | 1,404,565 | +0.34(+0.23%) |
Apr 05, 2023 | 148.90 | 149.52 | 148.45 | 148.70 | 1,913,821 | -0.19(-0.13%) |
Apr 04, 2023 | 148.10 | 149.07 | 147.66 | 148.89 | 1,562,277 | +0.88(+0.59%) |
Apr 03, 2023 | 145.28 | 148.88 | 145.12 | 148.01 | 3,394,087 | +4.46(+3.11%) |
Mar 31, 2023 | 141.78 | 143.64 | 141.34 | 143.55 | 1,330,151 | +2.74(+1.95%) |
Mar 30, 2023 | 142.41 | 143.44 | 140.35 | 140.81 | 2,546,541 | -1.14(-0.80%) |
Mar 29, 2023 | 143.10 | 143.77 | 141.03 | 141.95 | 1,665,597 | +0.29(+0.20%) |
Mar 28, 2023 | 138.93 | 142.24 | 138.28 | 141.66 | 1,555,504 | +2.93(+2.11%) |
Mar 27, 2023 | 138.63 | 139.72 | 137.97 | 138.73 | 2,015,571 | +1.34(+0.98%) |
Mar 24, 2023 | 134.52 | 137.47 | 133.38 | 137.39 | 1,951,941 | +1.94(+1.43%) |
Mar 23, 2023 | 138.56 | 139.07 | 134.29 | 135.45 | 2,729,487 | -3.18(-2.29%) |
Mar 22, 2023 | 140.95 | 141.75 | 138.54 | 138.63 | 1,572,424 | -2.35(-1.67%) |
Mar 21, 2023 | 142.64 | 143.00 | 139.46 | 140.98 | 3,842,452 | -0.10(-0.07%) |
Mar 20, 2023 | 137.14 | 141.48 | 137.05 | 141.08 | 3,140,006 | +3.93(+2.87%) |
Mar 17, 2023 | 138.33 | 139.27 | 135.45 | 137.15 | 6,544,963 | -1.86(-1.34%) |
Mar 16, 2023 | 139.27 | 140.79 | 138.29 | 139.01 | 2,189,744 | -1.30(-0.93%) |
Mar 15, 2023 | 139.87 | 141.20 | 139.39 | 140.31 | 1,872,416 | -1.18(-0.83%) |
Mar 14, 2023 | 142.73 | 143.42 | 139.69 | 141.49 | 2,157,209 | -0.80(-0.56%) |
Mar 13, 2023 | 140.65 | 146.29 | 140.56 | 142.29 | 2,531,566 | +2.00(+1.43%) |
Mar 10, 2023 | 140.22 | 142.60 | 138.96 | 140.29 | 1,880,350 | +0.65(+0.47%) |
Mar 09, 2023 | 141.90 | 143.18 | 139.55 | 139.64 | 2,074,436 | -2.07(-1.46%) |
Mar 08, 2023 | 142.11 | 142.24 | 140.25 | 141.71 | 2,481,283 | -0.31(-0.22%) |
Mar 07, 2023 | 143.70 | 144.38 | 141.34 | 142.02 | 1,573,229 | -2.04(-1.42%) |
Mar 06, 2023 | 150.00 | 150.48 | 143.84 | 144.06 | 2,562,839 | -5.09(-3.41%) |
Mar 03, 2023 | 146.59 | 149.23 | 145.67 | 149.15 | 1,770,313 | +2.56(+1.75%) |
Mar 02, 2023 | 142.25 | 147.44 | 142.15 | 146.59 | 3,681,890 | -1.53(-1.03%) |