Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 151.03 | 155.49 | 150.81 | 154.73 | 522,804 | +2.99(+1.97%) |
May 30, 2023 | 157.00 | 157.89 | 151.17 | 151.74 | 596,381 | -3.15(-2.03%) |
May 26, 2023 | 155.52 | 159.60 | 153.03 | 154.89 | 650,622 | -0.17(-0.11%) |
May 25, 2023 | 155.71 | 157.61 | 153.57 | 155.06 | 531,166 | +1.48(+0.96%) |
May 24, 2023 | 146.51 | 153.99 | 145.77 | 153.58 | 755,498 | +5.93(+4.02%) |
May 23, 2023 | 151.84 | 152.14 | 146.72 | 147.65 | 392,868 | -4.90(-3.21%) |
May 22, 2023 | 152.66 | 154.26 | 151.36 | 152.55 | 418,953 | -0.41(-0.27%) |
May 19, 2023 | 149.00 | 153.06 | 148.20 | 152.96 | 675,915 | +4.36(+2.93%) |
May 18, 2023 | 142.53 | 148.62 | 142.37 | 148.60 | 446,759 | +6.24(+4.38%) |
May 17, 2023 | 144.90 | 144.90 | 142.11 | 142.36 | 328,048 | -2.28(-1.58%) |
May 16, 2023 | 144.04 | 145.09 | 143.23 | 144.64 | 298,044 | -0.86(-0.59%) |
May 15, 2023 | 141.22 | 147.30 | 140.43 | 145.50 | 726,890 | +4.11(+2.91%) |
May 12, 2023 | 142.81 | 144.40 | 139.73 | 141.39 | 570,293 | -1.32(-0.92%) |
May 11, 2023 | 136.00 | 146.69 | 135.02 | 142.71 | 1,110,409 | +5.34(+3.89%) |
May 10, 2023 | 138.29 | 139.01 | 135.95 | 137.37 | 561,319 | +1.22(+0.90%) |
May 09, 2023 | 138.77 | 139.50 | 133.84 | 136.15 | 551,445 | -2.55(-1.84%) |
May 08, 2023 | 135.05 | 138.95 | 134.52 | 138.70 | 626,623 | +5.82(+4.38%) |
May 05, 2023 | 127.70 | 133.80 | 127.40 | 132.88 | 894,554 | +6.99(+5.55%) |
May 04, 2023 | 126.17 | 128.54 | 125.15 | 125.89 | 458,217 | -0.25(-0.20%) |
May 03, 2023 | 121.53 | 127.47 | 120.11 | 126.14 | 647,019 | +4.47(+3.67%) |
May 02, 2023 | 124.83 | 124.83 | 121.52 | 121.67 | 430,971 | -3.26(-2.61%) |
May 01, 2023 | 123.10 | 125.86 | 122.63 | 124.93 | 254,463 | +0.33(+0.26%) |
Apr 28, 2023 | 125.52 | 126.16 | 122.97 | 124.60 | 398,353 | -2.37(-1.87%) |
Apr 27, 2023 | 123.48 | 128.47 | 123.16 | 126.97 | 597,853 | +4.53(+3.70%) |
Apr 26, 2023 | 122.78 | 125.28 | 122.01 | 122.44 | 426,837 | +0.94(+0.77%) |
Apr 25, 2023 | 131.96 | 131.96 | 121.44 | 121.50 | 1,160,256 | -14.65(-10.76%) |
Apr 24, 2023 | 138.38 | 140.46 | 134.60 | 136.15 | 459,782 | -2.72(-1.96%) |
Apr 21, 2023 | 133.52 | 139.88 | 132.57 | 138.87 | 528,635 | +7.04(+5.34%) |
Apr 20, 2023 | 128.85 | 132.23 | 128.44 | 131.83 | 555,550 | +1.42(+1.09%) |
Apr 19, 2023 | 130.00 | 131.29 | 128.38 | 130.41 | 549,009 | -1.20(-0.91%) |
Apr 18, 2023 | 136.86 | 136.99 | 131.33 | 131.61 | 593,001 | -3.54(-2.62%) |
Apr 17, 2023 | 132.14 | 135.17 | 131.98 | 135.15 | 517,943 | +2.23(+1.68%) |
Apr 14, 2023 | 134.11 | 135.59 | 131.60 | 132.92 | 421,704 | -2.27(-1.68%) |
Apr 13, 2023 | 133.80 | 137.03 | 133.72 | 135.19 | 432,228 | +2.63(+1.98%) |
Apr 12, 2023 | 134.05 | 135.79 | 131.59 | 132.56 | 528,596 | +0.14(+0.11%) |
Apr 11, 2023 | 136.00 | 136.32 | 132.07 | 132.42 | 910,895 | -5.46(-3.96%) |
Apr 10, 2023 | 137.17 | 139.78 | 135.72 | 137.88 | 412,404 | -1.25(-0.90%) |
Apr 06, 2023 | 139.41 | 140.60 | 136.53 | 139.13 | 392,658 | -1.30(-0.93%) |
Apr 05, 2023 | 143.61 | 143.61 | 138.14 | 140.43 | 346,586 | -3.86(-2.68%) |
Apr 04, 2023 | 143.55 | 145.57 | 143.13 | 144.29 | 339,925 | +0.78(+0.54%) |
Apr 03, 2023 | 146.93 | 146.93 | 142.58 | 143.51 | 231,589 | -4.47(-3.02%) |
Mar 31, 2023 | 143.24 | 148.91 | 142.25 | 147.98 | 241,746 | +5.79(+4.07%) |
Mar 30, 2023 | 142.69 | 144.37 | 140.53 | 142.19 | 280,646 | +0.70(+0.49%) |
Mar 29, 2023 | 143.25 | 143.83 | 141.29 | 141.49 | 314,622 | -0.48(-0.34%) |
Mar 28, 2023 | 144.39 | 144.93 | 141.50 | 141.97 | 307,977 | -2.45(-1.70%) |
Mar 27, 2023 | 143.34 | 145.01 | 141.80 | 144.42 | 271,458 | +0.60(+0.42%) |
Mar 24, 2023 | 145.00 | 145.88 | 142.17 | 143.82 | 302,816 | -2.12(-1.45%) |
Mar 23, 2023 | 143.01 | 146.79 | 142.07 | 145.94 | 318,722 | +4.45(+3.15%) |
Mar 22, 2023 | 143.98 | 145.12 | 140.57 | 141.49 | 359,297 | -2.37(-1.65%) |
Mar 21, 2023 | 141.68 | 144.51 | 140.79 | 143.86 | 203,743 | +2.83(+2.01%) |
Mar 20, 2023 | 139.61 | 141.72 | 138.82 | 141.03 | 269,536 | +0.67(+0.48%) |
Mar 17, 2023 | 141.56 | 142.67 | 137.84 | 140.36 | 410,797 | -2.01(-1.41%) |
Mar 16, 2023 | 139.08 | 142.54 | 137.19 | 142.37 | 232,277 | +3.01(+2.16%) |
Mar 15, 2023 | 139.38 | 140.32 | 135.01 | 139.36 | 448,245 | -2.05(-1.45%) |
Mar 14, 2023 | 141.10 | 142.55 | 139.41 | 141.41 | 329,355 | +2.39(+1.72%) |
Mar 13, 2023 | 139.32 | 144.36 | 136.93 | 139.02 | 382,954 | -0.74(-0.53%) |
Mar 10, 2023 | 143.21 | 144.01 | 137.78 | 139.76 | 420,542 | -3.99(-2.78%) |
Mar 09, 2023 | 147.33 | 149.42 | 142.67 | 143.75 | 537,144 | -4.26(-2.88%) |
Mar 08, 2023 | 147.54 | 151.33 | 147.07 | 148.01 | 281,540 | -0.43(-0.29%) |
Mar 07, 2023 | 149.81 | 151.18 | 148.37 | 148.44 | 243,963 | -1.74(-1.16%) |
Mar 06, 2023 | 151.73 | 154.87 | 150.06 | 150.18 | 390,573 | -1.27(-0.84%) |
Mar 03, 2023 | 148.27 | 152.62 | 148.01 | 151.45 | 440,670 | +3.70(+2.50%) |
Mar 02, 2023 | 144.65 | 148.31 | 144.30 | 147.75 | 247,722 | +2.80(+1.93%) |