Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 150.29 | 158.18 | 150.00 | 154.12 | 5,657,659 | +4.51(+3.01%) |
May 25, 2023 | 150.65 | 151.00 | 147.19 | 149.61 | 3,555,406 | +0.41(+0.27%) |
May 24, 2023 | 144.05 | 149.48 | 143.15 | 149.20 | 4,863,284 | +5.30(+3.68%) |
May 23, 2023 | 146.11 | 148.63 | 143.79 | 143.90 | 3,220,735 | -3.51(-2.38%) |
May 22, 2023 | 144.26 | 148.56 | 143.82 | 147.41 | 3,431,691 | +2.69(+1.86%) |
May 19, 2023 | 142.74 | 148.34 | 142.39 | 144.72 | 6,041,068 | +2.87(+2.02%) |
May 18, 2023 | 137.44 | 141.96 | 137.23 | 141.85 | 3,955,778 | +4.62(+3.37%) |
May 17, 2023 | 134.84 | 139.09 | 133.61 | 137.23 | 3,147,349 | +3.22(+2.40%) |
May 16, 2023 | 134.00 | 135.61 | 133.30 | 134.01 | 1,964,224 | -1.54(-1.14%) |
May 15, 2023 | 130.89 | 135.92 | 130.41 | 135.55 | 3,139,747 | +5.32(+4.09%) |
May 12, 2023 | 132.76 | 132.94 | 129.25 | 130.23 | 2,026,403 | -1.92(-1.45%) |
May 11, 2023 | 134.40 | 134.81 | 131.27 | 132.15 | 2,557,189 | -1.65(-1.23%) |
May 10, 2023 | 132.35 | 135.96 | 131.03 | 133.80 | 3,994,315 | +3.86(+2.97%) |
May 09, 2023 | 132.41 | 134.17 | 129.16 | 129.94 | 3,389,686 | -2.47(-1.87%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |
May 01, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 3,723,935 | -1.26(-1.05%) |
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |
Apr 03, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 2,790,718 | -0.71(-0.52%) |
Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 4,528,402 | +5.54(+4.21%) |
Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 3,424,624 | +2.12(+1.64%) |
Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 2,694,369 | +0.96(+0.75%) |
Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 2,693,999 | -2.75(-2.09%) |
Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 2,562,339 | -0.15(-0.11%) |
Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 2,702,211 | -3.00(-2.23%) |
Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3,210,057 | +1.28(+0.96%) |
Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3,737,730 | -2.76(-2.03%) |
Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4,737,529 | +3.28(+2.47%) |
Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4,244,341 | -0.38(-0.29%) |
Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5,728,872 | -0.40(-0.30%) |
Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6,947,273 | +4.20(+3.25%) |
Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6,120,266 | +1.31(+1.02%) |
Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6,555,323 | +6.60(+5.44%) |
Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6,259,968 | +1.69(+1.41%) |
Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8,067,963 | -1.96(-1.61%) |
Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8,015,311 | -7.24(-5.62%) |
Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24,674,932 | +3.99(+3.19%) |
Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9,591,514 | -2.66(-2.08%) |
Mar 06, 2023 | 130.00 | 130.19 | 127.31 | 127.59 | 7,575,104 | +1.55(+1.23%) |
Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4,878,298 | +2.40(+1.94%) |
Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3,849,345 | +3.43(+2.85%) |