Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 151.22 | 152.18 | 150.39 | 151.57 | 11,585,417 | +0.67(+0.45%) |
May 30, 2023 | 150.50 | 151.88 | 149.87 | 150.89 | 5,721,603 | +0.02(+0.01%) |
May 26, 2023 | 151.21 | 151.78 | 150.73 | 150.87 | 7,003,088 | -0.06(-0.04%) |
May 25, 2023 | 152.54 | 152.77 | 150.26 | 150.93 | 7,049,468 | -2.20(-1.44%) |
May 24, 2023 | 153.54 | 153.60 | 152.41 | 153.13 | 5,130,313 | -0.15(-0.10%) |
May 23, 2023 | 153.56 | 154.71 | 152.85 | 153.28 | 5,926,203 | -0.06(-0.04%) |
May 22, 2023 | 154.44 | 155.56 | 153.25 | 153.34 | 5,804,580 | -0.83(-0.54%) |
May 19, 2023 | 153.86 | 155.16 | 153.42 | 154.17 | 6,727,887 | +0.42(+0.27%) |
May 18, 2023 | 153.93 | 154.19 | 152.86 | 153.75 | 5,331,644 | -0.50(-0.32%) |
May 17, 2023 | 155.02 | 155.28 | 153.06 | 154.25 | 7,050,875 | -0.34(-0.22%) |
May 16, 2023 | 154.31 | 155.47 | 153.80 | 154.59 | 5,771,630 | -0.20(-0.13%) |
May 15, 2023 | 156.00 | 156.22 | 154.20 | 154.79 | 5,261,068 | -1.19(-0.76%) |
May 12, 2023 | 156.55 | 156.74 | 155.24 | 155.98 | 4,024,405 | -0.20(-0.13%) |
May 11, 2023 | 157.00 | 157.35 | 154.63 | 156.19 | 6,047,948 | -0.64(-0.41%) |
May 10, 2023 | 156.39 | 157.14 | 155.28 | 156.83 | 6,964,395 | +0.58(+0.37%) |
May 09, 2023 | 156.92 | 157.29 | 155.99 | 156.25 | 5,690,356 | -1.22(-0.78%) |
May 08, 2023 | 157.16 | 157.72 | 156.53 | 157.47 | 5,148,498 | -0.36(-0.23%) |
May 05, 2023 | 157.98 | 158.26 | 156.87 | 157.83 | 5,354,216 | +0.53(+0.34%) |
May 04, 2023 | 157.83 | 158.04 | 156.44 | 157.29 | 5,285,455 | -0.72(-0.45%) |
May 03, 2023 | 160.61 | 161.22 | 157.66 | 158.01 | 6,119,010 | -2.10(-1.31%) |
May 02, 2023 | 159.44 | 160.54 | 158.68 | 160.11 | 7,772,926 | +1.39(+0.87%) |
May 01, 2023 | 158.72 | 159.40 | 157.40 | 158.72 | 5,043,695 | -0.10(-0.06%) |
Apr 28, 2023 | 157.95 | 158.87 | 157.71 | 158.82 | 6,210,160 | +0.68(+0.43%) |
Apr 27, 2023 | 158.04 | 158.53 | 157.29 | 158.14 | 5,916,161 | +0.37(+0.23%) |
Apr 26, 2023 | 159.19 | 159.49 | 157.40 | 157.77 | 5,861,039 | -2.48(-1.55%) |
Apr 25, 2023 | 159.41 | 160.42 | 159.26 | 160.25 | 6,455,140 | +1.46(+0.92%) |
Apr 24, 2023 | 157.84 | 158.92 | 157.04 | 158.80 | 5,441,137 | +0.96(+0.61%) |
Apr 21, 2023 | 159.53 | 160.05 | 157.14 | 157.84 | 7,229,935 | -0.86(-0.54%) |
Apr 20, 2023 | 157.58 | 158.93 | 156.16 | 158.70 | 9,790,676 | +1.02(+0.65%) |
Apr 19, 2023 | 157.16 | 157.83 | 156.38 | 157.68 | 7,010,612 | +1.48(+0.94%) |
Apr 18, 2023 | 159.35 | 159.78 | 154.89 | 156.21 | 15,015,644 | -4.52(-2.81%) |
Apr 17, 2023 | 160.79 | 161.28 | 160.02 | 160.73 | 8,290,910 | -0.16(-0.10%) |
Apr 14, 2023 | 161.02 | 161.16 | 159.16 | 160.89 | 7,447,406 | -0.26(-0.16%) |
Apr 13, 2023 | 159.28 | 161.37 | 158.92 | 161.15 | 5,814,064 | +2.12(+1.34%) |
Apr 12, 2023 | 159.05 | 159.92 | 158.23 | 159.03 | 5,941,457 | -0.34(-0.21%) |
Apr 11, 2023 | 159.51 | 160.35 | 159.15 | 159.37 | 6,085,032 | -0.05(-0.03%) |
Apr 10, 2023 | 159.72 | 159.92 | 158.76 | 159.42 | 5,518,589 | -0.81(-0.50%) |
Apr 06, 2023 | 161.04 | 162.24 | 159.88 | 160.22 | 9,911,180 | -0.45(-0.28%) |
Apr 05, 2023 | 159.47 | 160.72 | 157.90 | 160.67 | 17,215,216 | +6.91(+4.49%) |
Apr 04, 2023 | 152.29 | 154.23 | 151.92 | 153.76 | 8,562,582 | +1.59(+1.05%) |
Apr 03, 2023 | 150.33 | 152.32 | 149.35 | 152.17 | 7,051,546 | +1.79(+1.19%) |
Mar 31, 2023 | 149.20 | 150.56 | 148.67 | 150.38 | 10,194,213 | +1.52(+1.02%) |
Mar 30, 2023 | 149.00 | 149.21 | 148.25 | 148.85 | 4,695,883 | +0.12(+0.08%) |
Mar 29, 2023 | 147.70 | 148.80 | 147.53 | 148.74 | 6,196,530 | +1.45(+0.98%) |
Mar 28, 2023 | 147.84 | 148.87 | 147.20 | 147.29 | 6,303,087 | -1.44(-0.97%) |
Mar 27, 2023 | 149.60 | 149.93 | 148.54 | 148.73 | 6,986,567 | +0.63(+0.43%) |
Mar 24, 2023 | 146.96 | 148.20 | 146.33 | 148.09 | 5,872,053 | +1.47(+1.01%) |
Mar 23, 2023 | 146.67 | 147.16 | 145.63 | 146.62 | 9,330,833 | +0.08(+0.05%) |
Mar 22, 2023 | 149.26 | 149.46 | 146.52 | 146.54 | 8,185,913 | -2.75(-1.85%) |
Mar 21, 2023 | 149.41 | 149.53 | 147.63 | 149.30 | 8,634,331 | +0.00(+0.00%) |
Mar 20, 2023 | 147.92 | 149.48 | 147.83 | 149.30 | 7,347,923 | +1.47(+0.99%) |
Mar 17, 2023 | 149.87 | 150.33 | 147.76 | 147.83 | 21,172,410 | -1.60(-1.07%) |
Mar 16, 2023 | 148.87 | 149.76 | 148.05 | 149.43 | 7,839,812 | -0.31(-0.21%) |
Mar 15, 2023 | 148.28 | 150.27 | 147.97 | 149.75 | 7,996,117 | +0.42(+0.28%) |
Mar 14, 2023 | 148.71 | 149.43 | 147.37 | 149.33 | 8,678,775 | +0.83(+0.56%) |
Mar 13, 2023 | 147.55 | 151.26 | 147.05 | 148.49 | 11,131,722 | +1.41(+0.96%) |
Mar 10, 2023 | 147.33 | 148.91 | 146.59 | 147.09 | 8,765,906 | +0.36(+0.24%) |
Mar 09, 2023 | 148.88 | 149.02 | 146.21 | 146.73 | 7,665,025 | -1.67(-1.12%) |
Mar 08, 2023 | 149.39 | 149.59 | 147.93 | 148.40 | 6,420,958 | -1.10(-0.73%) |
Mar 07, 2023 | 151.43 | 151.59 | 148.78 | 149.49 | 7,686,850 | -1.43(-0.95%) |
Mar 06, 2023 | 150.04 | 151.08 | 149.95 | 150.92 | 8,395,029 | +1.49(+1.00%) |
Mar 03, 2023 | 148.79 | 149.52 | 148.28 | 149.43 | 5,923,943 | +1.52(+1.03%) |
Mar 02, 2023 | 147.22 | 148.20 | 146.72 | 147.90 | 9,032,063 | -0.12(-0.08%) |