Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 153.51 | 154.29 | 153.42 | 153.89 | 20,836 | -1.19(-0.77%) |
May 30, 2023 | 155.63 | 155.94 | 154.76 | 155.09 | 3,242 | -0.17(-0.11%) |
May 26, 2023 | 154.04 | 155.38 | 154.04 | 155.25 | 6,565 | +2.03(+1.32%) |
May 25, 2023 | 152.98 | 153.49 | 152.53 | 153.23 | 9,620 | +0.77(+0.51%) |
May 24, 2023 | 152.35 | 152.88 | 152.16 | 152.45 | 10,601 | -1.50(-0.97%) |
May 23, 2023 | 154.45 | 155.51 | 153.93 | 153.95 | 7,162 | -1.27(-0.82%) |
May 22, 2023 | 154.71 | 155.66 | 154.71 | 155.22 | 3,160 | +0.40(+0.26%) |
May 19, 2023 | 156.14 | 156.14 | 154.45 | 154.82 | 15,897 | -0.64(-0.41%) |
May 18, 2023 | 153.53 | 155.46 | 153.53 | 155.46 | 7,488 | +1.58(+1.02%) |
May 17, 2023 | 152.24 | 153.88 | 151.96 | 153.88 | 5,074 | +2.33(+1.54%) |
May 16, 2023 | 152.04 | 152.20 | 151.55 | 151.55 | 4,304 | -1.32(-0.86%) |
May 15, 2023 | 152.08 | 152.87 | 152.08 | 152.87 | 5,103 | +0.89(+0.59%) |
May 12, 2023 | 151.90 | 151.98 | 151.26 | 151.98 | 4,596 | -0.28(-0.19%) |
May 11, 2023 | 151.97 | 152.30 | 151.80 | 152.26 | 13,422 | -0.53(-0.34%) |
May 10, 2023 | 153.10 | 153.38 | 151.85 | 152.79 | 18,393 | +0.52(+0.34%) |
May 09, 2023 | 151.83 | 152.60 | 151.83 | 152.27 | 6,203 | -0.57(-0.37%) |
May 08, 2023 | 152.69 | 152.99 | 152.60 | 152.84 | 2,722 | +0.06(+0.04%) |
May 05, 2023 | 151.06 | 153.19 | 151.06 | 152.78 | 14,493 | +3.03(+2.03%) |
May 04, 2023 | 150.33 | 150.33 | 149.63 | 149.74 | 9,146 | -1.46(-0.96%) |
May 03, 2023 | 152.24 | 153.30 | 151.19 | 151.20 | 28,718 | -0.97(-0.64%) |
May 02, 2023 | 153.64 | 153.64 | 150.96 | 152.17 | 12,521 | -2.17(-1.40%) |
May 01, 2023 | 154.01 | 155.05 | 154.00 | 154.34 | 4,856 | +0.02(+0.01%) |
Apr 28, 2023 | 153.24 | 154.31 | 153.24 | 154.31 | 11,706 | +1.39(+0.91%) |
Apr 27, 2023 | 150.96 | 153.11 | 150.94 | 152.92 | 10,952 | +2.67(+1.78%) |
Apr 26, 2023 | 150.83 | 151.49 | 150.01 | 150.25 | 16,105 | -0.90(-0.59%) |
Apr 25, 2023 | 152.77 | 153.05 | 151.15 | 151.15 | 4,781 | -2.75(-1.79%) |
Apr 24, 2023 | 153.86 | 153.93 | 153.42 | 153.90 | 19,319 | +0.00(+0.00%) |
Apr 21, 2023 | 153.70 | 154.09 | 153.19 | 153.90 | 13,774 | -0.04(-0.03%) |
Apr 20, 2023 | 154.27 | 154.47 | 153.79 | 153.94 | 7,651 | -0.90(-0.58%) |
Apr 19, 2023 | 153.55 | 154.97 | 153.55 | 154.84 | 27,995 | +0.02(+0.01%) |
Apr 18, 2023 | 154.91 | 155.25 | 154.31 | 154.82 | 29,038 | +0.19(+0.12%) |
Apr 17, 2023 | 154.00 | 154.69 | 153.68 | 154.64 | 8,194 | +0.72(+0.47%) |
Apr 14, 2023 | 154.02 | 154.76 | 153.08 | 153.92 | 6,083 | -0.43(-0.28%) |
Apr 13, 2023 | 153.01 | 154.56 | 152.97 | 154.35 | 26,837 | +1.88(+1.24%) |
Apr 12, 2023 | 154.01 | 154.01 | 152.41 | 152.46 | 14,691 | -0.81(-0.53%) |
Apr 11, 2023 | 153.31 | 153.89 | 153.27 | 153.27 | 3,399 | +0.49(+0.32%) |
Apr 10, 2023 | 151.12 | 152.78 | 151.12 | 152.78 | 11,752 | +0.56(+0.37%) |
Apr 06, 2023 | 151.64 | 152.31 | 151.64 | 152.22 | 23,770 | +0.35(+0.23%) |
Apr 05, 2023 | 151.87 | 151.87 | 151.14 | 151.87 | 5,762 | -0.59(-0.39%) |
Apr 04, 2023 | 153.86 | 153.89 | 152.06 | 152.47 | 6,563 | -1.58(-1.02%) |
Apr 03, 2023 | 153.22 | 154.43 | 152.94 | 154.04 | 8,105 | +0.55(+0.36%) |
Mar 31, 2023 | 151.31 | 153.49 | 151.31 | 153.49 | 3,389 | +2.26(+1.49%) |
Mar 30, 2023 | 151.93 | 151.93 | 150.56 | 151.23 | 2,850 | +0.77(+0.51%) |
Mar 29, 2023 | 149.87 | 150.49 | 149.57 | 150.46 | 9,851 | +1.99(+1.34%) |
Mar 28, 2023 | 148.43 | 148.59 | 147.93 | 148.47 | 6,797 | -0.10(-0.07%) |
Mar 27, 2023 | 149.46 | 149.46 | 148.47 | 148.57 | 6,148 | +0.80(+0.54%) |
Mar 24, 2023 | 146.06 | 147.88 | 145.49 | 147.77 | 5,185 | +0.70(+0.47%) |
Mar 23, 2023 | 147.57 | 149.39 | 146.05 | 147.07 | 12,251 | -0.00(-0.00%) |
Mar 22, 2023 | 149.85 | 150.05 | 147.07 | 147.07 | 10,386 | -2.95(-1.97%) |
Mar 21, 2023 | 149.00 | 150.17 | 149.00 | 150.02 | 23,077 | +2.45(+1.66%) |
Mar 20, 2023 | 147.26 | 148.10 | 147.23 | 147.57 | 6,846 | +1.44(+0.99%) |
Mar 17, 2023 | 145.91 | 146.27 | 145.66 | 146.13 | 2,495 | -2.31(-1.56%) |
Mar 16, 2023 | 145.69 | 148.44 | 145.67 | 148.44 | 25,983 | +2.32(+1.59%) |
Mar 15, 2023 | 144.89 | 146.12 | 144.72 | 146.12 | 6,835 | -1.56(-1.06%) |
Mar 14, 2023 | 148.38 | 148.75 | 146.54 | 147.68 | 6,226 | +2.34(+1.61%) |
Mar 13, 2023 | 144.10 | 146.90 | 144.10 | 145.34 | 12,062 | -1.23(-0.84%) |
Mar 10, 2023 | 148.31 | 148.67 | 145.76 | 146.57 | 12,399 | -2.98(-1.99%) |
Mar 09, 2023 | 153.24 | 153.54 | 149.54 | 149.54 | 10,597 | -3.41(-2.23%) |
Mar 08, 2023 | 152.61 | 153.15 | 152.25 | 152.95 | 3,296 | +0.07(+0.04%) |
Mar 07, 2023 | 154.94 | 155.16 | 152.85 | 152.88 | 6,373 | -2.14(-1.38%) |
Mar 06, 2023 | 155.79 | 156.41 | 154.97 | 155.02 | 3,113 | -0.69(-0.44%) |
Mar 03, 2023 | 154.59 | 155.81 | 154.35 | 155.71 | 5,228 | +2.41(+1.57%) |
Mar 02, 2023 | 151.40 | 153.65 | 151.39 | 153.30 | 4,365 | +0.81(+0.53%) |