Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.08 | 146.08 | 143.18 | 146.08 | 681 | +4.94(+3.50%) |
May 30, 2023 | 144.06 | 144.36 | 141.14 | 141.14 | 834 | -3.41(-2.36%) |
May 26, 2023 | 144.58 | 144.58 | 144.55 | 144.55 | 649 | -0.71(-0.49%) |
May 25, 2023 | 145.10 | 145.26 | 141.97 | 145.26 | 1,265 | +1.51(+1.05%) |
May 24, 2023 | 145.34 | 146.16 | 143.75 | 143.75 | 15,787 | -4.19(-2.83%) |
May 23, 2023 | 148.94 | 150.76 | 147.94 | 147.94 | 71,186 | +0.04(+0.03%) |
May 22, 2023 | 147.90 | 147.90 | 147.90 | 147.90 | 1,069 | -3.06(-2.03%) |
May 19, 2023 | 150.10 | 150.96 | 150.10 | 150.96 | 1,195 | +4.52(+3.09%) |
May 18, 2023 | 149.88 | 149.88 | 146.44 | 146.44 | 1,248 | -0.76(-0.52%) |
May 17, 2023 | 149.20 | 150.57 | 147.20 | 147.20 | 1,079 | -4.00(-2.65%) |
May 16, 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 711 | +1.75(+1.17%) |
May 15, 2023 | 150.34 | 150.34 | 149.45 | 149.45 | 887 | +3.65(+2.50%) |
May 12, 2023 | 150.70 | 150.70 | 145.80 | 145.80 | 1,665 | -4.84(-3.21%) |
May 11, 2023 | 147.58 | 151.00 | 146.25 | 150.64 | 4,432 | -0.36(-0.24%) |
May 10, 2023 | 150.04 | 151.00 | 149.82 | 151.00 | 1,257 | +1.90(+1.27%) |
May 09, 2023 | 146.50 | 150.94 | 146.50 | 149.10 | 1,136 | +2.05(+1.39%) |
May 08, 2023 | 149.62 | 149.74 | 147.05 | 147.05 | 899 | -1.45(-0.98%) |
May 05, 2023 | 148.25 | 152.06 | 148.25 | 148.50 | 2,830 | -2.00(-1.33%) |
May 04, 2023 | 150.06 | 150.50 | 150.06 | 150.50 | 1,805 | -0.80(-0.53%) |
May 03, 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 1,216 | +5.15(+3.52%) |
May 02, 2023 | 146.80 | 146.80 | 145.79 | 146.15 | 3,137 | -0.16(-0.11%) |
May 01, 2023 | 144.25 | 147.00 | 144.25 | 146.31 | 2,771 | -0.24(-0.16%) |
Apr 28, 2023 | 145.40 | 146.55 | 145.40 | 146.55 | 1,364 | +0.55(+0.38%) |
Apr 27, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 2,107 | -1.15(-0.78%) |
Apr 26, 2023 | 147.15 | 148.20 | 147.15 | 147.15 | 1,044 | -3.85(-2.55%) |
Apr 25, 2023 | 150.00 | 151.00 | 150.00 | 151.00 | 2,730 | -2.10(-1.37%) |
Apr 24, 2023 | 152.24 | 153.10 | 152.24 | 153.10 | 1,959 | +1.36(+0.90%) |
Apr 21, 2023 | 151.74 | 151.74 | 151.74 | 151.74 | 752 | +4.13(+2.80%) |
Apr 20, 2023 | 148.40 | 148.40 | 146.75 | 147.61 | 1,742 | -0.17(-0.12%) |
Apr 19, 2023 | 147.70 | 150.74 | 145.40 | 147.78 | 4,608 | -1.10(-0.74%) |
Apr 18, 2023 | 150.20 | 151.25 | 148.88 | 148.88 | 6,024 | +2.10(+1.43%) |
Apr 17, 2023 | 146.77 | 146.81 | 144.77 | 146.78 | 85,745 | +0.70(+0.48%) |
Apr 14, 2023 | 146.08 | 146.08 | 146.08 | 146.08 | 549 | -3.57(-2.39%) |
Apr 13, 2023 | 147.25 | 149.65 | 147.25 | 149.65 | 4,902 | +2.40(+1.63%) |
Apr 12, 2023 | 150.47 | 150.47 | 147.25 | 147.25 | 7,273 | +4.50(+3.15%) |
Apr 11, 2023 | 145.74 | 145.74 | 142.25 | 142.75 | 4,888 | -2.01(-1.39%) |
Apr 10, 2023 | 143.00 | 144.76 | 142.30 | 144.76 | 1,843 | +1.91(+1.34%) |
Apr 05, 2023 | 142.85 | 550 | +1.40(+0.99%) | |||
Apr 04, 2023 | 141.85 | 141.85 | 139.38 | 141.45 | 5,695 | +3.95(+2.87%) |
Apr 03, 2023 | 140.90 | 140.90 | 137.50 | 137.50 | 1,384 | -2.66(-1.90%) |
Mar 31, 2023 | 140.16 | 140.16 | 140.16 | 140.16 | 702 | +0.86(+0.62%) |
Mar 30, 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 687 | +3.00(+2.20%) |
Mar 29, 2023 | 138.20 | 138.20 | 136.20 | 136.30 | 811 | -2.38(-1.72%) |
Mar 28, 2023 | 137.65 | 138.68 | 135.98 | 138.68 | 868 | +1.34(+0.97%) |
Mar 27, 2023 | 137.45 | 139.46 | 137.34 | 137.34 | 1,098 | +0.64(+0.47%) |
Mar 24, 2023 | 133.44 | 137.85 | 133.44 | 136.70 | 5,340 | +2.92(+2.18%) |
Mar 23, 2023 | 133.10 | 133.78 | 133.10 | 133.78 | 4,724 | -1.78(-1.31%) |
Mar 22, 2023 | 135.44 | 135.56 | 135.44 | 135.56 | 796 | +0.82(+0.61%) |
Mar 21, 2023 | 131.96 | 134.74 | 131.72 | 134.74 | 1,119 | +1.62(+1.22%) |
Mar 20, 2023 | 133.12 | 133.12 | 133.12 | 133.12 | 500 | +2.56(+1.96%) |
Mar 17, 2023 | 130.56 | 130.56 | 130.56 | 130.56 | 1,401 | +0.50(+0.38%) |
Mar 16, 2023 | 130.28 | 130.28 | 128.82 | 130.06 | 1,929 | +2.22(+1.74%) |
Mar 15, 2023 | 127.12 | 127.84 | 127.12 | 127.84 | 13,640 | -3.40(-2.59%) |
Mar 14, 2023 | 128.56 | 131.24 | 128.00 | 131.24 | 1,787 | +1.99(+1.54%) |
Mar 13, 2023 | 129.86 | 130.90 | 129.25 | 129.25 | 1,766 | -0.59(-0.45%) |
Mar 10, 2023 | 128.40 | 129.84 | 128.40 | 129.84 | 780 | +2.49(+1.96%) |
Mar 09, 2023 | 130.38 | 130.38 | 127.35 | 127.35 | 1,011 | -0.28(-0.22%) |
Mar 08, 2023 | 128.78 | 128.78 | 127.63 | 127.63 | 948 | -1.27(-0.99%) |
Mar 07, 2023 | 126.85 | 128.90 | 126.85 | 128.90 | 1,397 | -1.30(-1.00%) |
Mar 06, 2023 | 130.28 | 132.15 | 126.50 | 130.20 | 2,469 | +0.20(+0.15%) |
Mar 03, 2023 | 130.25 | 131.20 | 130.00 | 130.00 | 1,716 | -1.56(-1.19%) |
Mar 02, 2023 | 129.70 | 131.56 | 129.16 | 131.56 | 9,086 | +2.96(+2.30%) |