Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.22 | 140.04 | 134.93 | 139.38 | 4,968,216 | +2.01(+1.47%) |
May 30, 2023 | 137.62 | 139.21 | 136.70 | 137.37 | 3,067,085 | -1.15(-0.83%) |
May 26, 2023 | 140.77 | 140.87 | 137.42 | 138.51 | 1,909,979 | -2.43(-1.73%) |
May 25, 2023 | 142.79 | 142.85 | 139.26 | 140.95 | 1,472,876 | -2.14(-1.50%) |
May 24, 2023 | 144.61 | 145.31 | 142.51 | 143.09 | 1,234,148 | -2.10(-1.45%) |
May 23, 2023 | 143.03 | 145.56 | 142.35 | 145.20 | 1,462,474 | +1.66(+1.16%) |
May 22, 2023 | 141.35 | 144.55 | 141.35 | 143.53 | 1,652,426 | +2.74(+1.95%) |
May 19, 2023 | 141.89 | 143.13 | 140.04 | 140.79 | 1,244,847 | -0.75(-0.53%) |
May 18, 2023 | 141.51 | 142.31 | 140.32 | 141.54 | 1,368,804 | -0.45(-0.32%) |
May 17, 2023 | 143.09 | 145.10 | 141.89 | 141.99 | 1,515,667 | -0.49(-0.34%) |
May 16, 2023 | 148.46 | 149.32 | 142.29 | 142.47 | 1,822,848 | -6.91(-4.63%) |
May 15, 2023 | 147.96 | 149.84 | 147.50 | 149.38 | 1,079,752 | +1.88(+1.28%) |
May 12, 2023 | 147.46 | 148.65 | 146.32 | 147.50 | 1,027,161 | +0.91(+0.62%) |
May 11, 2023 | 147.24 | 148.18 | 146.20 | 146.59 | 855,875 | -1.27(-0.86%) |
May 10, 2023 | 149.57 | 149.85 | 147.59 | 147.86 | 916,175 | -1.31(-0.88%) |
May 09, 2023 | 147.37 | 150.08 | 147.24 | 149.17 | 1,137,391 | -0.01(-0.01%) |
May 08, 2023 | 148.66 | 149.91 | 147.99 | 149.18 | 1,197,553 | +1.40(+0.94%) |
May 05, 2023 | 146.83 | 148.92 | 146.60 | 147.78 | 1,369,593 | +2.92(+2.02%) |
May 04, 2023 | 144.40 | 147.51 | 143.53 | 144.86 | 1,636,445 | +1.72(+1.21%) |
May 03, 2023 | 147.55 | 149.52 | 142.94 | 143.13 | 1,751,339 | -5.74(-3.86%) |
May 02, 2023 | 152.79 | 153.57 | 145.12 | 148.88 | 2,774,147 | -3.70(-2.42%) |
May 01, 2023 | 152.58 | 154.19 | 152.32 | 152.58 | 1,951,822 | +0.00(+0.00%) |
Apr 28, 2023 | 151.34 | 153.82 | 150.89 | 152.58 | 1,517,411 | +1.39(+0.92%) |
Apr 27, 2023 | 149.50 | 151.79 | 149.50 | 151.19 | 1,289,377 | +1.21(+0.80%) |
Apr 26, 2023 | 148.84 | 150.92 | 148.54 | 149.98 | 1,076,387 | +0.88(+0.59%) |
Apr 25, 2023 | 151.85 | 152.11 | 148.10 | 149.11 | 1,121,619 | -3.27(-2.15%) |
Apr 24, 2023 | 149.47 | 153.21 | 149.47 | 152.38 | 1,770,548 | +2.38(+1.59%) |
Apr 21, 2023 | 150.58 | 151.07 | 148.99 | 149.99 | 911,746 | -0.67(-0.44%) |
Apr 20, 2023 | 149.31 | 150.85 | 149.26 | 150.66 | 1,192,482 | +0.25(+0.17%) |
Apr 19, 2023 | 149.51 | 150.45 | 148.77 | 150.41 | 967,769 | +0.33(+0.22%) |
Apr 18, 2023 | 150.05 | 150.86 | 149.32 | 150.08 | 1,348,028 | +0.34(+0.23%) |
Apr 17, 2023 | 150.19 | 151.95 | 149.25 | 149.74 | 1,119,983 | -2.63(-1.73%) |
Apr 14, 2023 | 153.12 | 153.43 | 151.86 | 152.38 | 902,104 | +0.32(+0.21%) |
Apr 13, 2023 | 153.36 | 154.11 | 151.74 | 152.06 | 1,309,366 | -0.53(-0.35%) |
Apr 12, 2023 | 153.09 | 154.15 | 152.06 | 152.59 | 1,279,121 | +0.71(+0.47%) |
Apr 11, 2023 | 153.35 | 153.46 | 151.58 | 151.88 | 1,151,296 | -1.19(-0.78%) |
Apr 10, 2023 | 152.49 | 154.55 | 152.49 | 153.06 | 1,107,428 | +0.34(+0.22%) |
Apr 06, 2023 | 156.27 | 156.27 | 152.23 | 152.73 | 1,399,971 | -3.28(-2.10%) |
Apr 05, 2023 | 154.08 | 156.31 | 151.71 | 156.01 | 1,131,488 | +2.93(+1.92%) |
Apr 04, 2023 | 157.73 | 158.55 | 151.52 | 153.07 | 1,665,052 | -4.64(-2.94%) |
Apr 03, 2023 | 159.47 | 159.47 | 155.94 | 157.71 | 1,572,317 | +0.55(+0.35%) |
Mar 31, 2023 | 157.32 | 157.56 | 155.26 | 157.16 | 1,374,116 | +0.71(+0.45%) |
Mar 30, 2023 | 156.62 | 156.62 | 154.28 | 156.46 | 978,431 | +1.40(+0.90%) |
Mar 29, 2023 | 154.91 | 155.51 | 153.82 | 155.06 | 1,315,714 | +1.97(+1.28%) |
Mar 28, 2023 | 148.46 | 153.48 | 148.46 | 153.09 | 1,296,618 | +4.81(+3.24%) |
Mar 27, 2023 | 146.93 | 149.34 | 146.83 | 148.29 | 1,050,865 | +1.37(+0.93%) |
Mar 24, 2023 | 143.83 | 147.34 | 142.61 | 146.92 | 1,214,366 | +0.68(+0.46%) |
Mar 23, 2023 | 148.57 | 151.08 | 145.85 | 146.24 | 1,988,534 | -0.78(-0.53%) |
Mar 22, 2023 | 148.61 | 151.00 | 147.02 | 147.02 | 1,886,278 | -1.53(-1.03%) |
Mar 21, 2023 | 147.00 | 149.83 | 146.94 | 148.55 | 2,106,731 | +2.95(+2.03%) |
Mar 20, 2023 | 142.60 | 146.84 | 141.50 | 145.60 | 1,992,002 | +2.12(+1.48%) |
Mar 17, 2023 | 144.78 | 146.35 | 141.56 | 143.47 | 2,687,799 | -3.00(-2.05%) |
Mar 16, 2023 | 140.23 | 147.15 | 139.11 | 146.47 | 2,573,861 | +2.78(+1.94%) |
Mar 15, 2023 | 144.23 | 146.45 | 141.04 | 143.69 | 3,602,336 | -6.20(-4.14%) |
Mar 14, 2023 | 154.47 | 155.32 | 148.02 | 149.89 | 2,629,731 | -3.63(-2.36%) |
Mar 13, 2023 | 149.81 | 158.30 | 148.59 | 153.52 | 2,787,392 | -0.28(-0.18%) |
Mar 10, 2023 | 152.73 | 155.75 | 150.58 | 153.80 | 2,825,892 | +1.08(+0.71%) |
Mar 09, 2023 | 154.09 | 155.39 | 151.64 | 152.73 | 1,748,453 | -2.02(-1.31%) |
Mar 08, 2023 | 154.07 | 156.56 | 152.38 | 154.75 | 1,415,096 | -0.53(-0.34%) |
Mar 07, 2023 | 156.09 | 156.09 | 153.18 | 155.28 | 1,670,884 | -0.84(-0.54%) |
Mar 06, 2023 | 158.62 | 160.55 | 155.26 | 156.12 | 3,092,685 | -7.81(-4.76%) |
Mar 03, 2023 | 162.37 | 166.82 | 161.86 | 163.93 | 2,069,295 | +1.06(+0.65%) |
Mar 02, 2023 | 158.68 | 164.34 | 158.31 | 162.87 | 1,784,149 | +2.52(+1.57%) |