Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.93 | 146.17 | 143.68 | 144.13 | 1,746,055 | -2.44(-1.67%) |
May 30, 2023 | 147.12 | 147.94 | 146.43 | 146.58 | 626,953 | -0.69(-0.47%) |
May 26, 2023 | 145.12 | 147.38 | 145.05 | 147.26 | 730,647 | +2.47(+1.71%) |
May 25, 2023 | 143.89 | 145.29 | 143.39 | 144.79 | 817,358 | +1.46(+1.02%) |
May 24, 2023 | 144.50 | 144.70 | 142.80 | 143.33 | 958,628 | -1.70(-1.17%) |
May 23, 2023 | 145.93 | 146.72 | 145.02 | 145.03 | 917,935 | -1.95(-1.33%) |
May 22, 2023 | 146.90 | 148.01 | 146.25 | 146.98 | 735,732 | +0.36(+0.24%) |
May 19, 2023 | 148.15 | 148.51 | 146.03 | 146.62 | 886,212 | -0.22(-0.15%) |
May 18, 2023 | 145.33 | 147.32 | 144.50 | 146.84 | 861,907 | +1.85(+1.27%) |
May 17, 2023 | 144.51 | 145.79 | 143.80 | 144.99 | 916,303 | +1.36(+0.95%) |
May 16, 2023 | 144.76 | 145.06 | 142.92 | 143.63 | 1,090,927 | -1.77(-1.22%) |
May 15, 2023 | 144.88 | 145.58 | 144.26 | 145.40 | 1,018,798 | +0.91(+0.63%) |
May 12, 2023 | 144.09 | 144.57 | 143.06 | 144.48 | 963,707 | +1.65(+1.16%) |
May 11, 2023 | 143.21 | 143.21 | 141.74 | 142.83 | 725,471 | -0.91(-0.64%) |
May 10, 2023 | 144.73 | 145.36 | 141.80 | 143.75 | 761,313 | +0.27(+0.19%) |
May 09, 2023 | 143.69 | 144.36 | 143.08 | 143.48 | 605,176 | -0.61(-0.42%) |
May 08, 2023 | 144.53 | 144.67 | 143.02 | 144.09 | 634,987 | +0.00(+0.00%) |
May 05, 2023 | 143.18 | 144.29 | 142.56 | 144.09 | 722,218 | +2.09(+1.47%) |
May 04, 2023 | 143.57 | 143.86 | 141.48 | 142.00 | 1,472,529 | -1.65(-1.15%) |
May 03, 2023 | 145.22 | 146.93 | 143.50 | 143.65 | 1,033,466 | -1.01(-0.70%) |
May 02, 2023 | 140.32 | 145.43 | 139.90 | 144.66 | 2,064,086 | +6.22(+4.49%) |
May 01, 2023 | 137.03 | 139.13 | 136.84 | 138.44 | 1,519,134 | +1.40(+1.02%) |
Apr 28, 2023 | 136.01 | 137.41 | 135.76 | 137.04 | 1,433,003 | +0.56(+0.41%) |
Apr 27, 2023 | 133.55 | 136.53 | 132.91 | 136.49 | 1,402,867 | +3.61(+2.71%) |
Apr 26, 2023 | 133.69 | 135.11 | 132.26 | 132.88 | 1,187,205 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.97 | 134.97 | 135.04 | 1,071,875 | -1.79(-1.31%) |
Apr 24, 2023 | 136.63 | 137.37 | 136.33 | 136.83 | 647,116 | +0.14(+0.10%) |
Apr 21, 2023 | 137.43 | 137.43 | 135.77 | 136.69 | 855,873 | -0.39(-0.28%) |
Apr 20, 2023 | 135.95 | 137.09 | 135.42 | 137.08 | 894,545 | +0.40(+0.29%) |
Apr 19, 2023 | 138.34 | 138.37 | 136.41 | 136.68 | 832,384 | -1.67(-1.21%) |
Apr 18, 2023 | 138.99 | 139.44 | 137.82 | 138.35 | 845,279 | +0.03(+0.02%) |
Apr 17, 2023 | 137.78 | 138.60 | 137.13 | 138.32 | 1,006,354 | +0.87(+0.63%) |
Apr 14, 2023 | 137.51 | 139.15 | 136.79 | 137.46 | 833,476 | -0.10(-0.07%) |
Apr 13, 2023 | 137.66 | 137.69 | 135.08 | 137.56 | 1,149,560 | -0.08(-0.06%) |
Apr 12, 2023 | 137.11 | 138.12 | 136.82 | 137.64 | 1,240,262 | +1.50(+1.10%) |
Apr 11, 2023 | 136.17 | 136.81 | 135.79 | 136.14 | 1,116,600 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.93 | 133.02 | 135.90 | 930,267 | +1.52(+1.13%) |
Apr 06, 2023 | 134.37 | 135.57 | 133.63 | 134.38 | 1,183,460 | -0.42(-0.31%) |
Apr 05, 2023 | 137.17 | 137.62 | 133.53 | 134.80 | 1,616,330 | -3.37(-2.44%) |
Apr 04, 2023 | 143.13 | 143.20 | 138.03 | 138.16 | 970,651 | -5.16(-3.60%) |
Apr 03, 2023 | 143.51 | 144.49 | 143.51 | 143.32 | 1,111,664 | -1.07(-0.74%) |
Mar 31, 2023 | 142.59 | 144.57 | 142.15 | 144.39 | 1,167,268 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.04 | 141.22 | 141.91 | 589,034 | +0.59(+0.41%) |
Mar 29, 2023 | 141.09 | 141.54 | 140.25 | 141.32 | 804,390 | +1.09(+0.78%) |
Mar 28, 2023 | 139.05 | 140.31 | 138.47 | 140.23 | 678,292 | +1.34(+0.97%) |
Mar 27, 2023 | 139.38 | 140.00 | 138.39 | 138.89 | 789,361 | +0.47(+0.34%) |
Mar 24, 2023 | 135.89 | 138.47 | 134.97 | 138.42 | 1,060,710 | +0.96(+0.70%) |
Mar 23, 2023 | 137.35 | 138.95 | 135.91 | 137.46 | 1,279,490 | -0.11(-0.08%) |
Mar 22, 2023 | 139.08 | 140.69 | 137.34 | 137.57 | 1,046,038 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.94 | 137.83 | 139.17 | 966,589 | +1.52(+1.10%) |
Mar 20, 2023 | 135.36 | 137.69 | 134.12 | 137.65 | 1,248,730 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.30 | 134.12 | 1,868,077 | -0.84(-0.63%) |
Mar 16, 2023 | 132.43 | 135.60 | 132.06 | 134.97 | 1,202,403 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.94 | 130.67 | 133.14 | 1,629,701 | -4.48(-3.26%) |
Mar 14, 2023 | 136.75 | 137.91 | 135.34 | 137.62 | 1,282,272 | +3.14(+2.33%) |
Mar 13, 2023 | 133.54 | 135.93 | 132.44 | 134.48 | 1,098,432 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.59 | 134.21 | 134.84 | 897,485 | -3.20(-2.32%) |
Mar 09, 2023 | 140.43 | 140.75 | 137.21 | 138.04 | 1,630,955 | -1.57(-1.12%) |
Mar 08, 2023 | 139.00 | 139.99 | 138.32 | 139.61 | 1,154,636 | +0.68(+0.49%) |
Mar 07, 2023 | 142.38 | 142.38 | 138.89 | 138.93 | 883,343 | -3.29(-2.32%) |
Mar 06, 2023 | 142.56 | 143.54 | 141.85 | 142.22 | 652,371 | -0.52(-0.37%) |
Mar 03, 2023 | 142.44 | 142.95 | 140.98 | 142.75 | 594,360 | +1.58(+1.12%) |
Mar 02, 2023 | 139.80 | 141.48 | 139.31 | 141.17 | 789,180 | +0.68(+0.49%) |