Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.15 | 147.10 | 142.53 | 145.34 | 502,247 | -1.63(-1.11%) |
May 30, 2023 | 147.25 | 148.21 | 146.40 | 146.97 | 393,313 | +0.09(+0.06%) |
May 26, 2023 | 146.65 | 147.58 | 146.01 | 146.89 | 347,208 | +0.68(+0.47%) |
May 25, 2023 | 149.12 | 150.10 | 145.41 | 146.20 | 382,424 | -3.62(-2.42%) |
May 24, 2023 | 152.40 | 153.64 | 149.38 | 149.82 | 330,208 | -3.21(-2.10%) |
May 23, 2023 | 154.10 | 155.67 | 152.98 | 153.03 | 293,842 | -1.67(-1.08%) |
May 22, 2023 | 155.11 | 156.01 | 154.12 | 154.70 | 205,304 | +0.32(+0.21%) |
May 19, 2023 | 157.94 | 157.94 | 153.28 | 154.38 | 325,145 | -2.72(-1.73%) |
May 18, 2023 | 157.19 | 158.74 | 154.38 | 157.09 | 250,282 | -0.15(-0.10%) |
May 17, 2023 | 154.58 | 158.33 | 153.89 | 157.25 | 259,866 | +3.96(+2.58%) |
May 16, 2023 | 154.86 | 154.86 | 151.71 | 153.29 | 333,213 | -2.19(-1.41%) |
May 15, 2023 | 154.29 | 156.29 | 154.28 | 155.49 | 289,107 | +1.60(+1.04%) |
May 12, 2023 | 152.25 | 154.22 | 150.79 | 153.89 | 333,109 | +2.51(+1.66%) |
May 11, 2023 | 152.62 | 153.43 | 149.65 | 151.37 | 437,436 | -1.43(-0.93%) |
May 10, 2023 | 156.95 | 159.78 | 150.50 | 152.80 | 459,470 | -4.00(-2.55%) |
May 09, 2023 | 158.54 | 163.38 | 156.54 | 156.80 | 436,053 | -1.73(-1.09%) |
May 08, 2023 | 158.21 | 161.76 | 157.91 | 158.53 | 370,295 | +1.67(+1.07%) |
May 05, 2023 | 151.37 | 158.16 | 150.91 | 156.86 | 305,385 | +7.33(+4.90%) |
May 04, 2023 | 156.11 | 156.11 | 149.34 | 149.53 | 257,885 | -8.22(-5.21%) |
May 03, 2023 | 161.14 | 162.93 | 157.56 | 157.75 | 266,849 | -2.22(-1.39%) |
May 02, 2023 | 164.25 | 164.28 | 155.98 | 159.97 | 369,935 | -5.78(-3.49%) |
May 01, 2023 | 166.26 | 168.09 | 164.63 | 165.75 | 190,522 | +0.11(+0.07%) |
Apr 28, 2023 | 164.84 | 167.97 | 164.84 | 165.63 | 264,560 | +0.65(+0.39%) |
Apr 27, 2023 | 162.21 | 165.05 | 161.29 | 164.98 | 180,003 | +3.23(+1.99%) |
Apr 26, 2023 | 162.53 | 163.99 | 161.02 | 161.76 | 197,655 | -1.00(-0.62%) |
Apr 25, 2023 | 164.54 | 166.03 | 161.98 | 162.76 | 226,784 | -3.45(-2.07%) |
Apr 24, 2023 | 165.05 | 168.11 | 164.83 | 166.21 | 213,161 | +1.28(+0.78%) |
Apr 21, 2023 | 167.72 | 167.74 | 164.43 | 164.93 | 230,727 | -2.80(-1.67%) |
Apr 20, 2023 | 167.23 | 169.49 | 167.12 | 167.72 | 264,555 | -0.68(-0.40%) |
Apr 19, 2023 | 167.22 | 169.81 | 164.70 | 168.40 | 300,929 | +0.53(+0.31%) |
Apr 18, 2023 | 170.47 | 171.42 | 167.71 | 167.88 | 218,196 | -2.05(-1.21%) |
Apr 17, 2023 | 171.35 | 171.50 | 168.19 | 169.93 | 240,623 | -0.55(-0.32%) |
Apr 14, 2023 | 169.24 | 170.94 | 168.64 | 170.49 | 167,632 | +1.29(+0.76%) |
Apr 13, 2023 | 168.70 | 170.56 | 168.35 | 169.20 | 156,581 | +2.11(+1.26%) |
Apr 12, 2023 | 171.62 | 171.76 | 166.89 | 167.09 | 151,719 | -2.37(-1.40%) |
Apr 11, 2023 | 168.78 | 170.26 | 168.03 | 169.45 | 248,723 | +1.27(+0.76%) |
Apr 10, 2023 | 164.25 | 169.64 | 164.19 | 168.18 | 207,317 | +3.02(+1.83%) |
Apr 06, 2023 | 164.10 | 166.78 | 164.10 | 165.17 | 208,133 | +0.20(+0.12%) |
Apr 05, 2023 | 162.25 | 165.37 | 161.78 | 164.97 | 293,947 | +2.12(+1.30%) |
Apr 04, 2023 | 165.81 | 165.81 | 160.61 | 162.84 | 236,508 | -2.19(-1.33%) |
Apr 03, 2023 | 165.25 | 166.33 | 163.64 | 165.03 | 186,516 | +0.15(+0.09%) |
Mar 31, 2023 | 163.30 | 165.08 | 163.01 | 164.88 | 207,916 | +2.45(+1.51%) |
Mar 30, 2023 | 164.92 | 164.92 | 160.93 | 162.43 | 205,155 | -0.38(-0.23%) |
Mar 29, 2023 | 160.02 | 163.60 | 160.02 | 162.81 | 406,148 | +4.25(+2.68%) |
Mar 28, 2023 | 159.24 | 161.70 | 157.73 | 158.56 | 464,290 | -2.15(-1.34%) |
Mar 27, 2023 | 154.48 | 161.48 | 153.39 | 160.71 | 794,511 | +7.66(+5.00%) |
Mar 24, 2023 | 152.40 | 153.51 | 150.32 | 153.05 | 399,578 | -0.44(-0.29%) |
Mar 23, 2023 | 155.44 | 156.75 | 151.92 | 153.49 | 390,975 | -0.70(-0.45%) |
Mar 22, 2023 | 157.05 | 157.86 | 153.96 | 154.18 | 323,340 | -1.71(-1.10%) |
Mar 21, 2023 | 156.08 | 157.53 | 152.99 | 155.89 | 283,414 | +2.35(+1.53%) |
Mar 20, 2023 | 152.88 | 156.17 | 152.07 | 153.54 | 345,807 | +1.52(+1.00%) |
Mar 17, 2023 | 155.52 | 157.38 | 150.95 | 152.03 | 674,459 | -4.66(-2.97%) |
Mar 16, 2023 | 151.34 | 159.05 | 151.15 | 156.69 | 464,290 | +3.47(+2.26%) |
Mar 15, 2023 | 154.81 | 157.08 | 151.85 | 153.22 | 449,478 | -4.85(-3.07%) |
Mar 14, 2023 | 161.59 | 165.41 | 156.72 | 158.07 | 569,353 | -0.69(-0.43%) |
Mar 13, 2023 | 157.75 | 163.37 | 156.80 | 158.76 | 824,314 | +0.53(+0.33%) |
Mar 10, 2023 | 154.60 | 160.55 | 151.44 | 158.23 | 946,701 | +3.05(+1.96%) |
Mar 09, 2023 | 163.55 | 164.34 | 154.72 | 155.19 | 683,331 | -8.87(-5.41%) |
Mar 08, 2023 | 166.72 | 167.92 | 162.76 | 164.06 | 675,015 | -2.60(-1.56%) |
Mar 07, 2023 | 171.51 | 173.01 | 166.51 | 166.66 | 571,075 | -4.65(-2.71%) |
Mar 06, 2023 | 175.17 | 177.17 | 170.82 | 171.31 | 567,141 | -3.41(-1.95%) |
Mar 03, 2023 | 176.11 | 176.84 | 172.97 | 174.72 | 484,600 | -0.79(-0.45%) |
Mar 02, 2023 | 176.61 | 176.74 | 172.93 | 175.51 | 391,639 | -2.32(-1.30%) |