Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 157.72 | 158.66 | 151.63 | 155.80 | 396,288 | -2.12(-1.34%) |
May 30, 2023 | 163.08 | 164.69 | 157.34 | 157.92 | 148,081 | -4.43(-2.73%) |
May 26, 2023 | 159.40 | 164.24 | 159.40 | 162.35 | 112,517 | +2.76(+1.73%) |
May 25, 2023 | 158.65 | 160.19 | 157.53 | 159.59 | 106,879 | +1.55(+0.98%) |
May 24, 2023 | 158.50 | 159.60 | 157.10 | 158.04 | 112,769 | -1.92(-1.20%) |
May 23, 2023 | 162.38 | 163.67 | 159.86 | 159.96 | 114,977 | -3.15(-1.93%) |
May 22, 2023 | 160.39 | 163.53 | 160.39 | 163.11 | 118,198 | +2.99(+1.87%) |
May 19, 2023 | 160.81 | 160.96 | 157.67 | 160.12 | 173,157 | +0.62(+0.39%) |
May 18, 2023 | 157.52 | 159.90 | 157.19 | 159.50 | 134,379 | +1.51(+0.96%) |
May 17, 2023 | 155.60 | 158.83 | 154.47 | 157.99 | 164,849 | +2.39(+1.54%) |
May 16, 2023 | 155.28 | 156.01 | 153.51 | 155.60 | 135,796 | -0.24(-0.15%) |
May 15, 2023 | 155.25 | 156.90 | 154.92 | 155.84 | 134,113 | +0.12(+0.08%) |
May 12, 2023 | 155.29 | 156.31 | 154.40 | 155.72 | 138,125 | +0.03(+0.02%) |
May 11, 2023 | 157.79 | 157.86 | 153.27 | 155.69 | 114,111 | -2.85(-1.80%) |
May 10, 2023 | 156.59 | 159.65 | 155.82 | 158.54 | 138,234 | +4.42(+2.87%) |
May 09, 2023 | 152.53 | 155.48 | 152.53 | 154.12 | 189,040 | +1.12(+0.73%) |
May 08, 2023 | 150.42 | 153.54 | 149.98 | 153.00 | 125,105 | +2.61(+1.74%) |
May 05, 2023 | 151.00 | 152.74 | 149.16 | 150.39 | 113,473 | +1.39(+0.93%) |
May 04, 2023 | 151.90 | 152.27 | 147.91 | 149.00 | 122,159 | -3.49(-2.29%) |
May 03, 2023 | 151.50 | 156.09 | 148.71 | 152.49 | 222,491 | +0.78(+0.51%) |
May 02, 2023 | 148.19 | 152.59 | 145.17 | 151.71 | 164,205 | +3.30(+2.22%) |
May 01, 2023 | 147.05 | 149.50 | 146.50 | 148.41 | 88,840 | +1.11(+0.75%) |
Apr 28, 2023 | 146.62 | 148.86 | 144.47 | 147.30 | 114,280 | -0.07(-0.05%) |
Apr 27, 2023 | 146.24 | 148.22 | 140.00 | 147.37 | 137,733 | +4.72(+3.31%) |
Apr 26, 2023 | 141.60 | 146.34 | 140.77 | 142.65 | 135,398 | +1.17(+0.83%) |
Apr 25, 2023 | 149.23 | 149.23 | 141.33 | 141.48 | 140,101 | -9.40(-6.23%) |
Apr 24, 2023 | 152.24 | 155.11 | 149.24 | 150.88 | 219,217 | -1.24(-0.82%) |
Apr 21, 2023 | 150.42 | 152.53 | 150.19 | 152.12 | 89,713 | +1.57(+1.04%) |
Apr 20, 2023 | 149.08 | 152.50 | 149.08 | 150.55 | 93,646 | +0.52(+0.35%) |
Apr 19, 2023 | 150.46 | 151.62 | 149.63 | 150.03 | 92,069 | -0.72(-0.48%) |
Apr 18, 2023 | 152.97 | 153.34 | 149.38 | 150.75 | 157,719 | -1.17(-0.77%) |
Apr 17, 2023 | 152.01 | 152.80 | 150.42 | 151.92 | 91,297 | +0.43(+0.28%) |
Apr 14, 2023 | 152.78 | 153.83 | 149.87 | 151.49 | 111,807 | -1.64(-1.07%) |
Apr 13, 2023 | 150.40 | 153.53 | 150.08 | 153.13 | 103,567 | +3.84(+2.57%) |
Apr 12, 2023 | 151.16 | 152.00 | 148.78 | 149.29 | 98,146 | -0.72(-0.48%) |
Apr 11, 2023 | 150.63 | 151.65 | 148.49 | 150.01 | 141,712 | -0.75(-0.50%) |
Apr 10, 2023 | 146.95 | 151.11 | 146.30 | 150.76 | 112,294 | +3.03(+2.05%) |
Apr 06, 2023 | 147.46 | 148.01 | 145.94 | 147.73 | 162,411 | -0.56(-0.38%) |
Apr 05, 2023 | 149.75 | 149.80 | 145.63 | 148.29 | 150,928 | -2.52(-1.67%) |
Apr 04, 2023 | 151.98 | 153.98 | 149.77 | 150.81 | 120,205 | -1.07(-0.70%) |
Apr 03, 2023 | 150.60 | 152.14 | 148.86 | 151.88 | 152,206 | -0.42(-0.28%) |
Mar 31, 2023 | 147.57 | 152.94 | 147.57 | 152.30 | 220,327 | +5.73(+3.91%) |
Mar 30, 2023 | 149.06 | 149.06 | 145.67 | 146.57 | 119,752 | -1.99(-1.34%) |
Mar 29, 2023 | 148.24 | 148.66 | 145.97 | 148.56 | 187,282 | +1.41(+0.96%) |
Mar 28, 2023 | 146.40 | 147.84 | 144.57 | 147.15 | 148,341 | +0.00(+0.00%) |
Mar 27, 2023 | 147.13 | 147.68 | 145.02 | 147.15 | 99,436 | +1.31(+0.90%) |
Mar 24, 2023 | 143.10 | 146.45 | 141.08 | 145.83 | 105,455 | +1.41(+0.98%) |
Mar 23, 2023 | 145.37 | 147.03 | 143.18 | 144.42 | 127,730 | +0.07(+0.05%) |
Mar 22, 2023 | 147.60 | 149.43 | 144.10 | 144.35 | 109,536 | -4.09(-2.76%) |
Mar 21, 2023 | 149.51 | 151.64 | 146.28 | 148.44 | 151,564 | -0.32(-0.22%) |
Mar 20, 2023 | 146.02 | 149.74 | 145.68 | 148.76 | 217,372 | +3.51(+2.42%) |
Mar 17, 2023 | 148.23 | 149.99 | 144.12 | 145.25 | 488,833 | -3.51(-2.36%) |
Mar 16, 2023 | 145.14 | 150.12 | 145.14 | 148.76 | 252,839 | +2.09(+1.42%) |
Mar 15, 2023 | 144.20 | 147.01 | 143.41 | 146.67 | 249,675 | +0.43(+0.29%) |
Mar 14, 2023 | 144.53 | 146.48 | 142.98 | 146.24 | 131,565 | +4.90(+3.47%) |
Mar 13, 2023 | 139.51 | 144.21 | 137.53 | 141.34 | 98,451 | -0.06(-0.04%) |
Mar 10, 2023 | 142.80 | 145.04 | 140.48 | 141.40 | 112,555 | -2.19(-1.53%) |
Mar 09, 2023 | 146.77 | 149.65 | 143.59 | 143.59 | 147,993 | -2.65(-1.81%) |
Mar 08, 2023 | 147.11 | 147.73 | 145.26 | 146.24 | 112,112 | -0.75(-0.51%) |
Mar 07, 2023 | 150.76 | 152.31 | 146.76 | 146.99 | 143,919 | -3.68(-2.44%) |
Mar 06, 2023 | 149.93 | 154.25 | 149.43 | 150.67 | 196,589 | +1.01(+0.67%) |
Mar 03, 2023 | 149.97 | 150.98 | 146.76 | 149.66 | 152,280 | -0.63(-0.42%) |
Mar 02, 2023 | 148.72 | 150.98 | 147.66 | 150.29 | 104,552 | +0.99(+0.66%) |