Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 144.51 | 146.68 | 144.39 | 146.52 | 6,124,455 | +2.56(+1.78%) |
Jun 01, 2023 | 143.25 | 144.12 | 142.45 | 143.96 | 6,090,857 | +1.46(+1.02%) |
May 31, 2023 | 143.16 | 143.98 | 141.90 | 142.50 | 19,854,568 | -0.68(-0.47%) |
May 30, 2023 | 143.86 | 144.04 | 142.35 | 143.18 | 5,560,251 | -2.22(-1.53%) |
May 26, 2023 | 145.33 | 146.01 | 144.72 | 145.40 | 4,716,497 | +0.01(+0.01%) |
May 25, 2023 | 145.49 | 146.21 | 144.35 | 145.39 | 6,512,549 | -0.94(-0.64%) |
May 24, 2023 | 147.59 | 148.20 | 146.09 | 146.33 | 5,754,750 | -1.22(-0.83%) |
May 23, 2023 | 148.79 | 148.88 | 147.07 | 147.55 | 6,115,924 | -1.61(-1.08%) |
May 22, 2023 | 152.50 | 152.60 | 148.83 | 149.16 | 7,874,984 | -4.01(-2.62%) |
May 19, 2023 | 152.47 | 153.32 | 151.84 | 153.17 | 4,754,121 | +0.64(+0.42%) |
May 18, 2023 | 153.31 | 153.65 | 151.60 | 152.53 | 7,024,484 | -2.55(-1.64%) |
May 17, 2023 | 156.26 | 156.56 | 153.90 | 155.08 | 4,287,068 | -0.66(-0.42%) |
May 16, 2023 | 155.87 | 156.92 | 154.93 | 155.74 | 5,591,568 | -0.27(-0.17%) |
May 15, 2023 | 156.61 | 156.75 | 154.64 | 156.01 | 5,414,136 | +0.05(+0.03%) |
May 12, 2023 | 154.70 | 156.05 | 154.39 | 155.96 | 5,252,891 | +1.57(+1.02%) |
May 11, 2023 | 154.81 | 154.89 | 153.39 | 154.39 | 3,494,993 | +0.36(+0.23%) |
May 10, 2023 | 153.45 | 154.32 | 152.44 | 154.03 | 4,754,836 | +0.32(+0.21%) |
May 09, 2023 | 155.85 | 155.98 | 153.58 | 153.71 | 4,470,650 | -1.59(-1.02%) |
May 08, 2023 | 155.35 | 155.73 | 154.87 | 155.30 | 4,950,381 | -0.73(-0.47%) |
May 05, 2023 | 155.40 | 156.31 | 154.69 | 156.03 | 3,989,158 | +0.52(+0.33%) |
May 04, 2023 | 156.10 | 156.60 | 155.09 | 155.51 | 4,892,515 | -0.72(-0.46%) |
May 03, 2023 | 156.64 | 157.57 | 155.43 | 156.23 | 5,775,004 | -0.20(-0.13%) |
May 02, 2023 | 156.59 | 156.93 | 155.67 | 156.43 | 5,261,519 | -0.14(-0.09%) |
May 01, 2023 | 156.03 | 157.40 | 155.80 | 156.57 | 3,844,727 | +0.19(+0.12%) |
Apr 28, 2023 | 156.27 | 157.37 | 155.76 | 156.38 | 5,754,706 | -0.09(-0.06%) |
Apr 27, 2023 | 155.30 | 156.61 | 155.01 | 156.47 | 4,805,457 | +1.89(+1.22%) |
Apr 26, 2023 | 155.30 | 156.00 | 154.34 | 154.58 | 4,998,331 | -1.81(-1.16%) |
Apr 25, 2023 | 156.51 | 157.94 | 155.79 | 156.39 | 8,341,219 | +0.04(+0.03%) |
Apr 24, 2023 | 155.22 | 157.25 | 155.22 | 156.35 | 8,109,665 | +0.28(+0.18%) |
Apr 21, 2023 | 154.94 | 158.11 | 154.50 | 156.07 | 14,876,974 | +5.22(+3.46%) |
Apr 20, 2023 | 150.37 | 151.36 | 150.37 | 150.85 | 5,368,460 | +0.55(+0.37%) |
Apr 19, 2023 | 150.23 | 150.96 | 149.77 | 150.30 | 3,861,526 | +0.03(+0.02%) |
Apr 18, 2023 | 150.04 | 150.65 | 149.17 | 150.27 | 4,184,099 | +0.16(+0.11%) |
Apr 17, 2023 | 150.23 | 150.53 | 149.41 | 150.11 | 4,322,896 | +0.05(+0.03%) |
Apr 14, 2023 | 150.41 | 150.65 | 149.57 | 150.06 | 4,506,915 | -0.76(-0.51%) |
Apr 13, 2023 | 149.96 | 150.93 | 148.89 | 150.83 | 5,524,058 | +0.70(+0.46%) |
Apr 12, 2023 | 149.38 | 151.46 | 149.00 | 150.13 | 6,176,351 | +0.41(+0.27%) |
Apr 11, 2023 | 150.32 | 150.50 | 149.58 | 149.72 | 6,351,398 | -0.30(-0.20%) |
Apr 10, 2023 | 150.71 | 150.73 | 148.58 | 150.02 | 4,922,454 | -1.25(-0.83%) |
Apr 06, 2023 | 150.93 | 152.01 | 150.47 | 151.27 | 5,433,546 | +0.95(+0.63%) |
Apr 05, 2023 | 150.39 | 151.40 | 150.21 | 150.32 | 6,132,599 | +1.02(+0.69%) |
Apr 04, 2023 | 149.15 | 150.77 | 149.15 | 149.30 | 6,756,469 | +0.72(+0.48%) |