Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.94 | 147.79 | 145.79 | 146.04 | 13,763,693 | -2.42(-1.63%) |
May 30, 2023 | 147.06 | 148.60 | 146.62 | 148.47 | 8,058,281 | -0.93(-0.62%) |
May 26, 2023 | 150.57 | 150.90 | 148.80 | 149.40 | 7,978,548 | -0.47(-0.31%) |
May 25, 2023 | 149.98 | 150.90 | 148.84 | 149.87 | 7,260,701 | -2.63(-1.72%) |
May 24, 2023 | 153.15 | 153.75 | 151.54 | 152.49 | 7,284,945 | +0.41(+0.27%) |
May 23, 2023 | 149.46 | 152.89 | 149.17 | 152.09 | 10,761,341 | +4.28(+2.89%) |
May 22, 2023 | 149.12 | 150.13 | 147.47 | 147.81 | 12,024,820 | -2.70(-1.80%) |
May 19, 2023 | 150.19 | 151.69 | 149.31 | 150.51 | 8,354,725 | +1.18(+0.79%) |
May 18, 2023 | 148.23 | 149.56 | 146.93 | 149.33 | 7,711,222 | -0.18(-0.12%) |
May 17, 2023 | 148.63 | 150.20 | 147.84 | 149.52 | 6,424,292 | +2.11(+1.43%) |
May 16, 2023 | 150.26 | 150.77 | 147.23 | 147.40 | 7,299,021 | -3.54(-2.35%) |
May 15, 2023 | 150.98 | 151.87 | 150.02 | 150.95 | 5,307,359 | +0.56(+0.37%) |
May 12, 2023 | 150.75 | 151.65 | 149.37 | 150.39 | 5,101,843 | +0.38(+0.26%) |
May 11, 2023 | 149.20 | 150.10 | 147.77 | 150.01 | 6,941,736 | -0.84(-0.55%) |
May 10, 2023 | 154.06 | 154.06 | 149.68 | 150.84 | 6,416,033 | -1.95(-1.28%) |
May 09, 2023 | 151.82 | 154.03 | 151.63 | 152.79 | 5,224,075 | -0.44(-0.29%) |
May 08, 2023 | 155.14 | 155.84 | 153.18 | 153.23 | 5,236,124 | -0.60(-0.39%) |
May 05, 2023 | 152.96 | 154.71 | 152.46 | 153.84 | 6,042,335 | +3.83(+2.55%) |
May 04, 2023 | 150.86 | 151.91 | 149.24 | 150.01 | 7,810,517 | -0.59(-0.39%) |
May 03, 2023 | 151.86 | 153.22 | 150.50 | 150.59 | 7,847,412 | -3.08(-2.01%) |
May 02, 2023 | 158.74 | 158.80 | 152.15 | 153.67 | 11,143,149 | -6.91(-4.31%) |
May 01, 2023 | 161.04 | 162.02 | 159.74 | 160.59 | 6,378,916 | -1.29(-0.79%) |
Apr 28, 2023 | 157.96 | 162.22 | 157.53 | 161.87 | 10,842,486 | +1.56(+0.98%) |
Apr 27, 2023 | 159.81 | 160.73 | 158.50 | 160.31 | 6,679,277 | +0.93(+0.58%) |
Apr 26, 2023 | 161.52 | 162.23 | 158.66 | 159.38 | 6,424,176 | -2.89(-1.78%) |
Apr 25, 2023 | 163.54 | 163.62 | 161.73 | 162.27 | 6,049,588 | -2.39(-1.45%) |
Apr 24, 2023 | 162.37 | 165.52 | 161.87 | 164.66 | 7,474,783 | +2.27(+1.40%) |
Apr 21, 2023 | 163.07 | 163.80 | 162.12 | 162.39 | 7,476,426 | -0.70(-0.43%) |
Apr 20, 2023 | 162.05 | 163.29 | 161.34 | 163.09 | 6,092,823 | -0.80(-0.49%) |
Apr 19, 2023 | 162.72 | 163.95 | 162.37 | 163.89 | 5,733,689 | +0.15(+0.09%) |
Apr 18, 2023 | 164.03 | 165.53 | 163.36 | 163.74 | 8,378,461 | -0.38(-0.23%) |
Apr 17, 2023 | 165.53 | 165.68 | 163.45 | 164.12 | 7,293,613 | -1.46(-0.88%) |
Apr 14, 2023 | 165.64 | 166.00 | 164.41 | 165.58 | 5,134,981 | +0.34(+0.20%) |
Apr 13, 2023 | 163.48 | 165.61 | 163.06 | 165.25 | 7,140,293 | +2.18(+1.34%) |
Apr 12, 2023 | 163.67 | 164.31 | 162.73 | 163.06 | 6,412,532 | +0.58(+0.35%) |
Apr 11, 2023 | 162.34 | 163.56 | 161.38 | 162.49 | 5,695,393 | +0.89(+0.55%) |
Apr 10, 2023 | 161.79 | 162.93 | 160.66 | 161.60 | 6,168,513 | +0.62(+0.38%) |
Apr 06, 2023 | 162.61 | 162.67 | 160.48 | 160.98 | 6,043,613 | -2.14(-1.31%) |
Apr 05, 2023 | 162.53 | 163.66 | 161.07 | 163.12 | 6,745,719 | +0.81(+0.50%) |
Apr 04, 2023 | 164.33 | 164.33 | 161.05 | 162.32 | 7,832,734 | -0.87(-0.54%) |
Apr 03, 2023 | 163.05 | 164.29 | 162.20 | 163.19 | 13,397,195 | +6.52(+4.16%) |
Mar 31, 2023 | 156.23 | 157.21 | 155.70 | 156.67 | 7,333,129 | +0.74(+0.47%) |
Mar 30, 2023 | 155.80 | 156.53 | 155.15 | 155.93 | 6,583,721 | +1.47(+0.95%) |
Mar 29, 2023 | 154.23 | 154.90 | 153.00 | 154.46 | 7,883,172 | +1.32(+0.86%) |
Mar 28, 2023 | 151.02 | 153.82 | 150.45 | 153.15 | 5,837,216 | +1.77(+1.17%) |
Mar 27, 2023 | 151.14 | 152.18 | 149.50 | 151.38 | 7,295,580 | +1.53(+1.02%) |
Mar 24, 2023 | 146.05 | 150.42 | 145.79 | 149.85 | 6,875,410 | +1.48(+1.00%) |
Mar 23, 2023 | 150.77 | 152.44 | 147.05 | 148.37 | 8,184,425 | -1.49(-0.99%) |
Mar 22, 2023 | 153.51 | 153.69 | 149.73 | 149.86 | 6,575,656 | -3.11(-2.03%) |
Mar 21, 2023 | 150.91 | 153.22 | 150.25 | 152.97 | 10,157,320 | +4.54(+3.06%) |
Mar 20, 2023 | 145.70 | 149.58 | 145.27 | 148.43 | 8,830,170 | +2.15(+1.47%) |
Mar 17, 2023 | 147.51 | 149.20 | 144.61 | 146.28 | 34,535,536 | -1.87(-1.26%) |
Mar 16, 2023 | 144.19 | 149.28 | 143.95 | 148.15 | 13,383,671 | +0.47(+0.32%) |
Mar 15, 2023 | 149.40 | 151.67 | 145.96 | 147.68 | 14,643,269 | -6.68(-4.33%) |
Mar 14, 2023 | 151.97 | 157.50 | 151.60 | 154.37 | 10,445,705 | +1.97(+1.29%) |
Mar 13, 2023 | 150.22 | 154.55 | 147.68 | 152.40 | 10,579,352 | -0.92(-0.60%) |
Mar 10, 2023 | 154.54 | 158.12 | 152.36 | 153.32 | 7,691,792 | -0.81(-0.52%) |
Mar 09, 2023 | 157.28 | 158.91 | 153.82 | 154.12 | 6,470,506 | -2.38(-1.52%) |
Mar 08, 2023 | 156.74 | 158.70 | 154.96 | 156.51 | 5,660,377 | -1.00(-0.63%) |
Mar 07, 2023 | 159.11 | 159.97 | 157.07 | 157.50 | 7,693,549 | -2.06(-1.29%) |
Mar 06, 2023 | 157.80 | 160.16 | 157.29 | 159.56 | 8,020,378 | +1.16(+0.73%) |
Mar 03, 2023 | 154.47 | 158.99 | 154.04 | 158.40 | 6,256,457 | +2.30(+1.48%) |
Mar 02, 2023 | 155.54 | 156.99 | 155.16 | 156.09 | 5,848,765 | +0.49(+0.31%) |