Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.01 | 137.58 | 134.20 | 136.11 | 7,876,575 | +2.11(+1.58%) |
May 30, 2023 | 133.06 | 134.66 | 132.60 | 134.00 | 6,961,694 | -0.03(-0.02%) |
May 26, 2023 | 134.12 | 135.35 | 132.99 | 134.03 | 8,923,062 | -0.60(-0.45%) |
May 25, 2023 | 135.30 | 136.16 | 133.80 | 134.63 | 9,405,819 | -4.20(-3.03%) |
May 24, 2023 | 140.23 | 140.50 | 138.73 | 138.84 | 4,834,553 | -1.36(-0.97%) |
May 23, 2023 | 139.76 | 140.59 | 139.15 | 140.20 | 5,347,537 | -0.23(-0.16%) |
May 22, 2023 | 138.69 | 140.99 | 135.79 | 140.43 | 8,959,101 | +2.55(+1.85%) |
May 19, 2023 | 137.48 | 138.99 | 136.88 | 137.88 | 7,802,996 | +0.84(+0.62%) |
May 18, 2023 | 139.32 | 139.68 | 135.20 | 137.03 | 11,716,959 | -3.37(-2.40%) |
May 17, 2023 | 143.24 | 143.30 | 139.69 | 140.41 | 6,809,274 | -2.10(-1.48%) |
May 16, 2023 | 143.32 | 143.74 | 141.69 | 142.51 | 3,688,501 | -0.91(-0.64%) |
May 15, 2023 | 142.55 | 143.64 | 142.21 | 143.42 | 4,099,005 | +0.50(+0.35%) |
May 12, 2023 | 141.76 | 143.03 | 141.59 | 142.92 | 3,947,586 | +1.41(+0.99%) |
May 11, 2023 | 140.54 | 142.22 | 140.54 | 141.52 | 4,172,265 | +0.66(+0.47%) |
May 10, 2023 | 141.32 | 142.06 | 139.82 | 140.85 | 4,777,713 | +0.00(+0.00%) |
May 09, 2023 | 142.62 | 142.88 | 140.59 | 140.85 | 5,080,489 | -2.13(-1.49%) |
May 08, 2023 | 142.81 | 143.11 | 141.54 | 142.98 | 4,563,819 | +0.62(+0.43%) |
May 05, 2023 | 140.33 | 142.71 | 139.95 | 142.37 | 5,134,558 | +2.28(+1.63%) |
May 04, 2023 | 138.97 | 140.58 | 138.97 | 140.09 | 4,889,840 | +1.34(+0.97%) |
May 03, 2023 | 139.42 | 140.05 | 138.53 | 138.75 | 5,614,989 | -0.45(-0.32%) |
May 02, 2023 | 141.81 | 142.01 | 138.93 | 139.19 | 6,821,163 | -2.83(-1.99%) |
May 01, 2023 | 143.33 | 143.37 | 141.43 | 142.02 | 6,259,097 | -0.68(-0.48%) |
Apr 28, 2023 | 145.28 | 145.80 | 142.16 | 142.71 | 9,510,623 | -5.99(-4.03%) |
Apr 27, 2023 | 147.62 | 149.20 | 147.53 | 148.70 | 6,418,337 | +1.65(+1.12%) |
Apr 26, 2023 | 144.98 | 147.70 | 144.45 | 147.05 | 4,653,346 | +0.28(+0.19%) |
Apr 25, 2023 | 145.06 | 147.94 | 144.98 | 146.77 | 6,447,467 | +2.12(+1.47%) |
Apr 24, 2023 | 144.92 | 145.55 | 144.41 | 144.65 | 3,921,832 | -0.36(-0.25%) |
Apr 21, 2023 | 143.70 | 145.36 | 143.70 | 145.01 | 4,359,804 | +0.28(+0.19%) |
Apr 20, 2023 | 145.57 | 146.52 | 143.69 | 144.73 | 6,772,285 | -2.82(-1.91%) |
Apr 19, 2023 | 148.99 | 149.23 | 147.42 | 147.55 | 4,972,899 | -1.53(-1.02%) |
Apr 18, 2023 | 149.88 | 150.40 | 148.86 | 149.07 | 3,294,928 | -0.17(-0.11%) |
Apr 17, 2023 | 149.12 | 149.25 | 148.35 | 149.24 | 2,912,647 | +0.92(+0.62%) |
Apr 14, 2023 | 148.55 | 148.90 | 147.96 | 148.32 | 3,254,479 | -0.80(-0.54%) |
Apr 13, 2023 | 148.43 | 149.31 | 147.59 | 149.12 | 3,565,917 | +0.85(+0.58%) |
Apr 12, 2023 | 148.47 | 149.45 | 148.01 | 148.27 | 4,756,702 | -0.44(-0.29%) |
Apr 11, 2023 | 148.75 | 149.04 | 148.29 | 148.71 | 5,596,639 | -0.04(-0.03%) |
Apr 10, 2023 | 147.91 | 148.75 | 146.65 | 148.75 | 5,223,909 | +0.38(+0.25%) |
Apr 06, 2023 | 148.16 | 148.71 | 147.20 | 148.37 | 4,299,422 | +0.46(+0.31%) |
Apr 05, 2023 | 145.80 | 148.81 | 145.80 | 147.91 | 8,292,573 | +2.80(+1.93%) |
Apr 04, 2023 | 144.38 | 145.16 | 141.59 | 145.12 | 7,014,632 | -0.43(-0.29%) |
Apr 03, 2023 | 143.80 | 145.58 | 143.31 | 145.54 | 5,721,828 | +1.90(+1.33%) |
Mar 31, 2023 | 143.70 | 144.07 | 143.28 | 143.64 | 5,272,056 | +0.27(+0.19%) |
Mar 30, 2023 | 143.14 | 143.90 | 142.63 | 143.37 | 4,640,387 | +0.75(+0.53%) |
Mar 29, 2023 | 142.67 | 142.87 | 142.27 | 142.62 | 3,998,199 | +1.01(+0.71%) |
Mar 28, 2023 | 142.38 | 142.76 | 141.45 | 141.60 | 3,491,524 | -1.10(-0.77%) |
Mar 27, 2023 | 142.22 | 143.65 | 141.82 | 142.71 | 4,986,046 | +1.35(+0.95%) |
Mar 24, 2023 | 140.72 | 141.74 | 139.55 | 141.36 | 4,451,166 | +0.24(+0.17%) |
Mar 23, 2023 | 141.82 | 142.66 | 139.99 | 141.12 | 6,115,138 | -1.15(-0.81%) |
Mar 22, 2023 | 143.75 | 144.47 | 142.23 | 142.27 | 4,669,342 | -1.20(-0.84%) |
Mar 21, 2023 | 144.97 | 145.42 | 143.05 | 143.47 | 5,605,708 | -0.93(-0.65%) |
Mar 20, 2023 | 141.74 | 144.82 | 141.56 | 144.40 | 5,648,629 | +3.13(+2.22%) |
Mar 17, 2023 | 140.10 | 141.70 | 139.32 | 141.27 | 9,240,599 | +0.93(+0.66%) |
Mar 16, 2023 | 141.76 | 142.38 | 139.98 | 140.34 | 8,309,002 | -2.89(-2.02%) |
Mar 15, 2023 | 142.28 | 143.73 | 141.81 | 143.22 | 7,891,754 | +1.40(+0.99%) |
Mar 14, 2023 | 140.13 | 142.00 | 139.74 | 141.82 | 6,541,938 | +3.25(+2.35%) |
Mar 13, 2023 | 138.93 | 141.22 | 138.51 | 138.57 | 6,762,533 | +0.22(+0.16%) |
Mar 10, 2023 | 140.05 | 140.89 | 137.85 | 138.35 | 6,385,187 | -1.57(-1.12%) |
Mar 09, 2023 | 142.61 | 142.66 | 139.52 | 139.92 | 6,041,621 | -2.07(-1.46%) |
Mar 08, 2023 | 142.24 | 142.85 | 141.13 | 141.99 | 4,429,903 | +0.31(+0.22%) |
Mar 07, 2023 | 142.48 | 142.92 | 140.70 | 141.69 | 4,721,155 | -0.84(-0.59%) |
Mar 06, 2023 | 140.77 | 143.07 | 140.47 | 142.53 | 4,535,773 | +1.80(+1.28%) |
Mar 03, 2023 | 141.09 | 141.26 | 139.83 | 140.72 | 4,285,932 | +0.74(+0.53%) |
Mar 02, 2023 | 139.70 | 140.22 | 139.37 | 139.98 | 4,659,983 | -0.14(-0.10%) |