Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 134.50 | 137.06 | 133.69 | 135.59 | 7,906,682 | +2.10(+1.58%) |
May 30, 2023 | 132.55 | 134.15 | 132.10 | 133.49 | 6,988,304 | -0.03(-0.02%) |
May 26, 2023 | 133.61 | 134.83 | 132.48 | 133.52 | 8,957,170 | -0.60(-0.45%) |
May 25, 2023 | 134.78 | 135.64 | 133.29 | 134.12 | 9,441,772 | -4.19(-3.03%) |
May 24, 2023 | 139.69 | 139.96 | 138.20 | 138.31 | 4,853,033 | -1.35(-0.97%) |
May 23, 2023 | 139.23 | 140.06 | 138.62 | 139.66 | 5,367,978 | -0.23(-0.16%) |
May 22, 2023 | 138.16 | 140.45 | 135.28 | 139.89 | 8,993,346 | +2.54(+1.85%) |
May 19, 2023 | 136.96 | 138.46 | 136.35 | 137.35 | 7,832,822 | +0.84(+0.61%) |
May 18, 2023 | 138.79 | 139.15 | 134.69 | 136.51 | 11,761,746 | -3.36(-2.40%) |
May 17, 2023 | 142.70 | 142.75 | 139.16 | 139.87 | 6,835,302 | -2.09(-1.48%) |
May 16, 2023 | 142.78 | 143.19 | 141.15 | 141.97 | 3,702,599 | -0.91(-0.64%) |
May 15, 2023 | 142.00 | 143.09 | 141.67 | 142.87 | 4,114,673 | +0.49(+0.35%) |
May 12, 2023 | 141.22 | 142.48 | 141.05 | 142.38 | 3,962,676 | +1.40(+1.00%) |
May 11, 2023 | 140.01 | 141.68 | 140.01 | 140.98 | 4,188,213 | +0.66(+0.47%) |
May 10, 2023 | 140.78 | 141.52 | 139.29 | 140.31 | 4,795,976 | +0.00(+0.00%) |
May 09, 2023 | 142.07 | 142.34 | 140.06 | 140.31 | 5,099,908 | -2.12(-1.49%) |
May 08, 2023 | 142.26 | 142.57 | 141.00 | 142.44 | 4,581,263 | +0.61(+0.43%) |
May 05, 2023 | 139.79 | 142.16 | 139.42 | 141.83 | 5,154,185 | +2.27(+1.63%) |
May 04, 2023 | 138.44 | 140.05 | 138.44 | 139.55 | 4,908,531 | +1.33(+0.96%) |
May 03, 2023 | 138.89 | 139.51 | 138.00 | 138.22 | 5,636,452 | -0.44(-0.32%) |
May 02, 2023 | 141.27 | 141.47 | 138.40 | 138.66 | 6,847,236 | -2.82(-1.99%) |
May 01, 2023 | 142.78 | 142.82 | 140.89 | 141.48 | 6,283,022 | -0.68(-0.48%) |
Apr 28, 2023 | 144.73 | 145.25 | 141.61 | 142.16 | 9,546,977 | -5.97(-4.03%) |
Apr 27, 2023 | 147.05 | 148.63 | 146.96 | 148.13 | 6,442,871 | +1.64(+1.12%) |
Apr 26, 2023 | 144.43 | 147.14 | 143.90 | 146.49 | 4,671,133 | +0.28(+0.19%) |
Apr 25, 2023 | 144.50 | 147.38 | 144.43 | 146.21 | 6,472,112 | +2.11(+1.47%) |
Apr 24, 2023 | 144.37 | 145.00 | 143.86 | 144.10 | 3,936,822 | -0.36(-0.25%) |
Apr 21, 2023 | 143.15 | 144.81 | 143.15 | 144.46 | 4,376,469 | +0.28(+0.19%) |
Apr 20, 2023 | 145.02 | 145.97 | 143.14 | 144.18 | 6,798,171 | -2.81(-1.91%) |
Apr 19, 2023 | 148.43 | 148.66 | 146.85 | 146.98 | 4,991,907 | -1.52(-1.02%) |
Apr 18, 2023 | 149.31 | 149.83 | 148.29 | 148.50 | 3,307,522 | -0.17(-0.11%) |
Apr 17, 2023 | 148.55 | 148.68 | 147.78 | 148.67 | 2,923,780 | +0.92(+0.62%) |
Apr 14, 2023 | 147.98 | 148.34 | 147.40 | 147.75 | 3,266,919 | -0.80(-0.54%) |
Apr 13, 2023 | 147.86 | 148.74 | 147.03 | 148.55 | 3,579,548 | +0.85(+0.57%) |
Apr 12, 2023 | 147.90 | 148.88 | 147.45 | 147.71 | 4,774,884 | -0.43(-0.29%) |
Apr 11, 2023 | 148.19 | 148.47 | 147.72 | 148.14 | 5,618,032 | -0.04(-0.03%) |
Apr 10, 2023 | 147.35 | 148.19 | 146.09 | 148.18 | 5,243,876 | +0.38(+0.25%) |
Apr 06, 2023 | 147.60 | 148.14 | 146.64 | 147.80 | 4,315,856 | +0.46(+0.31%) |
Apr 05, 2023 | 145.25 | 148.25 | 145.25 | 147.35 | 8,324,271 | +2.79(+1.93%) |
Apr 04, 2023 | 143.83 | 144.61 | 141.05 | 144.56 | 7,041,445 | -0.43(-0.29%) |
Apr 03, 2023 | 143.25 | 145.03 | 142.76 | 144.99 | 5,743,699 | +1.90(+1.33%) |
Mar 31, 2023 | 143.15 | 143.53 | 142.74 | 143.09 | 5,292,208 | +0.27(+0.19%) |
Mar 30, 2023 | 142.60 | 143.35 | 142.08 | 142.82 | 4,658,124 | +0.75(+0.53%) |
Mar 29, 2023 | 142.12 | 142.32 | 141.73 | 142.07 | 4,013,482 | +1.01(+0.71%) |
Mar 28, 2023 | 141.84 | 142.21 | 140.91 | 141.07 | 3,504,870 | -1.10(-0.77%) |
Mar 27, 2023 | 141.68 | 143.11 | 141.28 | 142.16 | 5,005,105 | +1.34(+0.95%) |
Mar 24, 2023 | 140.19 | 141.20 | 139.02 | 140.82 | 4,468,180 | +0.24(+0.17%) |
Mar 23, 2023 | 141.28 | 142.11 | 139.46 | 140.58 | 6,138,513 | -1.15(-0.81%) |
Mar 22, 2023 | 143.20 | 143.92 | 141.69 | 141.73 | 4,687,190 | -1.19(-0.84%) |
Mar 21, 2023 | 144.41 | 144.87 | 142.51 | 142.92 | 5,627,136 | -0.93(-0.65%) |
Mar 20, 2023 | 141.20 | 144.27 | 141.02 | 143.85 | 5,670,220 | +3.12(+2.22%) |
Mar 17, 2023 | 139.56 | 141.16 | 138.79 | 140.73 | 9,275,920 | +0.93(+0.66%) |
Mar 16, 2023 | 141.22 | 141.84 | 139.45 | 139.80 | 8,340,762 | -2.88(-2.02%) |
Mar 15, 2023 | 141.74 | 143.18 | 141.27 | 142.68 | 7,921,919 | +1.39(+0.99%) |
Mar 14, 2023 | 139.59 | 141.46 | 139.21 | 141.28 | 6,566,944 | +3.24(+2.35%) |
Mar 13, 2023 | 138.40 | 140.68 | 137.98 | 138.04 | 6,788,382 | +0.22(+0.16%) |
Mar 10, 2023 | 139.51 | 140.35 | 137.32 | 137.83 | 6,409,594 | -1.56(-1.12%) |
Mar 09, 2023 | 142.06 | 142.11 | 138.99 | 139.39 | 6,064,715 | -2.06(-1.46%) |
Mar 08, 2023 | 141.70 | 142.31 | 140.59 | 141.45 | 4,446,836 | +0.31(+0.22%) |
Mar 07, 2023 | 141.94 | 142.38 | 140.17 | 141.15 | 4,739,201 | -0.84(-0.59%) |
Mar 06, 2023 | 140.24 | 142.53 | 139.93 | 141.99 | 4,553,110 | +1.80(+1.28%) |
Mar 03, 2023 | 140.55 | 140.72 | 139.30 | 140.19 | 4,302,314 | +0.74(+0.53%) |
Mar 02, 2023 | 139.17 | 139.68 | 138.84 | 139.45 | 4,677,796 | -0.14(-0.10%) |