Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 140.97 | 141.72 | 140.27 | 141.59 | 3,514,789 | +1.24(+0.88%) |
May 30, 2023 | 140.19 | 141.53 | 139.33 | 140.35 | 1,135,912 | -1.21(-0.85%) |
May 26, 2023 | 141.57 | 142.52 | 140.83 | 141.56 | 1,202,900 | -0.54(-0.38%) |
May 25, 2023 | 142.95 | 143.18 | 141.59 | 142.10 | 903,789 | -1.37(-0.96%) |
May 24, 2023 | 144.54 | 145.09 | 143.43 | 143.47 | 857,514 | -0.83(-0.58%) |
May 23, 2023 | 144.67 | 144.99 | 143.10 | 144.30 | 1,020,942 | -0.26(-0.18%) |
May 22, 2023 | 146.81 | 147.27 | 144.35 | 144.56 | 788,748 | -2.14(-1.46%) |
May 19, 2023 | 146.53 | 147.56 | 145.79 | 146.70 | 797,490 | +0.01(+0.01%) |
May 18, 2023 | 148.48 | 148.48 | 145.87 | 146.69 | 969,421 | -2.73(-1.83%) |
May 17, 2023 | 149.49 | 149.79 | 148.33 | 149.43 | 755,059 | -0.19(-0.13%) |
May 16, 2023 | 149.78 | 150.36 | 148.17 | 149.62 | 844,751 | -0.58(-0.39%) |
May 15, 2023 | 152.96 | 153.19 | 149.88 | 150.20 | 918,855 | -2.55(-1.67%) |
May 12, 2023 | 151.92 | 152.88 | 151.92 | 152.75 | 783,824 | +0.73(+0.48%) |
May 11, 2023 | 152.21 | 152.71 | 151.28 | 152.02 | 808,088 | +0.03(+0.02%) |
May 10, 2023 | 151.46 | 152.93 | 151.22 | 151.99 | 814,727 | +1.07(+0.71%) |
May 09, 2023 | 151.03 | 151.79 | 150.41 | 150.91 | 938,471 | +0.14(+0.10%) |
May 08, 2023 | 151.31 | 153.01 | 150.62 | 150.77 | 853,900 | -1.05(-0.69%) |
May 05, 2023 | 150.58 | 152.38 | 150.58 | 151.81 | 677,862 | +0.75(+0.50%) |
May 04, 2023 | 150.76 | 151.76 | 149.97 | 151.07 | 792,847 | +0.32(+0.21%) |
May 03, 2023 | 152.60 | 153.47 | 150.49 | 150.75 | 994,723 | -1.56(-1.02%) |
May 02, 2023 | 150.52 | 152.76 | 149.70 | 152.30 | 1,233,503 | +1.60(+1.06%) |
May 01, 2023 | 148.22 | 152.26 | 148.22 | 150.70 | 1,328,422 | +2.52(+1.70%) |
Apr 28, 2023 | 147.36 | 148.36 | 146.94 | 148.18 | 961,090 | +0.55(+0.37%) |
Apr 27, 2023 | 146.52 | 147.65 | 145.84 | 147.63 | 643,771 | +0.86(+0.59%) |
Apr 26, 2023 | 147.37 | 148.00 | 146.24 | 146.77 | 703,107 | -1.34(-0.91%) |
Apr 25, 2023 | 145.95 | 148.68 | 145.69 | 148.11 | 725,405 | +2.56(+1.76%) |
Apr 24, 2023 | 145.19 | 145.60 | 144.73 | 145.55 | 677,412 | +0.41(+0.28%) |
Apr 21, 2023 | 146.59 | 147.27 | 144.26 | 145.13 | 740,125 | -0.55(-0.38%) |
Apr 20, 2023 | 146.55 | 146.55 | 145.15 | 145.68 | 576,924 | -0.35(-0.24%) |
Apr 19, 2023 | 147.26 | 147.27 | 145.48 | 146.03 | 715,336 | -0.41(-0.28%) |
Apr 18, 2023 | 146.62 | 147.73 | 145.54 | 146.44 | 745,608 | -0.75(-0.51%) |
Apr 17, 2023 | 146.92 | 147.31 | 146.10 | 147.19 | 728,252 | +0.96(+0.66%) |
Apr 14, 2023 | 146.94 | 147.56 | 145.26 | 146.23 | 747,590 | -1.35(-0.92%) |
Apr 13, 2023 | 147.25 | 148.19 | 146.27 | 147.58 | 647,540 | -0.50(-0.34%) |
Apr 12, 2023 | 148.58 | 149.34 | 147.45 | 148.08 | 934,034 | -1.29(-0.86%) |
Apr 11, 2023 | 149.55 | 150.65 | 149.10 | 149.37 | 618,218 | -0.11(-0.07%) |
Apr 10, 2023 | 150.06 | 150.32 | 148.51 | 149.47 | 502,844 | -0.72(-0.48%) |
Apr 06, 2023 | 151.54 | 151.88 | 149.69 | 150.19 | 829,896 | -0.75(-0.50%) |
Apr 05, 2023 | 149.64 | 151.63 | 149.64 | 150.94 | 811,202 | +1.49(+0.99%) |
Apr 04, 2023 | 151.70 | 151.90 | 149.24 | 149.45 | 923,302 | -1.82(-1.21%) |
Apr 03, 2023 | 151.54 | 152.23 | 150.56 | 151.28 | 721,888 | +0.26(+0.17%) |
Mar 31, 2023 | 151.91 | 152.15 | 150.22 | 151.02 | 1,036,739 | -0.16(-0.11%) |
Mar 30, 2023 | 150.77 | 151.63 | 149.29 | 151.18 | 1,077,177 | -0.03(-0.02%) |
Mar 29, 2023 | 150.44 | 151.67 | 149.92 | 151.21 | 685,121 | +1.07(+0.71%) |
Mar 28, 2023 | 150.59 | 151.70 | 149.64 | 150.14 | 613,366 | +0.16(+0.11%) |
Mar 27, 2023 | 150.15 | 151.13 | 149.65 | 149.98 | 842,364 | +1.53(+1.03%) |
Mar 24, 2023 | 145.69 | 148.56 | 145.20 | 148.45 | 1,002,675 | +3.45(+2.38%) |
Mar 23, 2023 | 145.32 | 146.95 | 144.83 | 144.99 | 875,544 | -0.84(-0.58%) |
Mar 22, 2023 | 147.88 | 148.76 | 145.76 | 145.84 | 803,366 | -2.05(-1.39%) |
Mar 21, 2023 | 148.74 | 148.98 | 146.60 | 147.89 | 787,866 | -0.34(-0.23%) |
Mar 20, 2023 | 146.54 | 149.22 | 146.45 | 148.22 | 1,421,763 | +2.48(+1.70%) |
Mar 17, 2023 | 148.00 | 148.00 | 145.23 | 145.75 | 1,700,330 | -1.85(-1.25%) |
Mar 16, 2023 | 147.62 | 147.79 | 146.09 | 147.60 | 946,949 | +0.25(+0.17%) |
Mar 15, 2023 | 145.06 | 147.65 | 144.25 | 147.35 | 1,212,456 | +1.91(+1.31%) |
Mar 14, 2023 | 143.99 | 145.57 | 143.59 | 145.44 | 1,013,183 | +1.58(+1.10%) |
Mar 13, 2023 | 141.73 | 146.50 | 141.17 | 143.86 | 947,950 | +1.95(+1.37%) |
Mar 10, 2023 | 142.60 | 143.73 | 141.64 | 141.91 | 848,575 | -0.48(-0.34%) |
Mar 09, 2023 | 145.16 | 145.42 | 141.97 | 142.39 | 730,289 | -2.02(-1.40%) |
Mar 08, 2023 | 144.38 | 144.63 | 143.51 | 144.41 | 688,377 | +0.59(+0.41%) |
Mar 07, 2023 | 144.57 | 144.97 | 143.43 | 143.82 | 949,361 | -0.57(-0.39%) |
Mar 06, 2023 | 144.65 | 145.16 | 143.55 | 144.39 | 1,163,152 | -0.33(-0.23%) |
Mar 03, 2023 | 142.61 | 145.09 | 141.57 | 144.71 | 1,370,183 | +2.12(+1.49%) |
Mar 02, 2023 | 140.18 | 142.86 | 139.96 | 142.59 | 1,531,840 | +3.21(+2.30%) |