Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.67 | 146.00 | 144.87 | 145.58 | 2,555,480 | -0.79(-0.54%) |
May 30, 2023 | 146.72 | 147.05 | 145.87 | 146.37 | 2,353,274 | -0.27(-0.19%) |
May 26, 2023 | 145.97 | 146.93 | 145.83 | 146.64 | 1,085,411 | +1.14(+0.78%) |
May 25, 2023 | 146.02 | 146.08 | 144.72 | 145.51 | 1,317,984 | -0.75(-0.52%) |
May 24, 2023 | 147.17 | 147.23 | 146.00 | 146.26 | 2,226,166 | -1.35(-0.92%) |
May 23, 2023 | 148.28 | 149.15 | 147.56 | 147.61 | 1,127,509 | -1.07(-0.72%) |
May 22, 2023 | 148.64 | 149.28 | 148.01 | 148.68 | 1,494,607 | +0.15(+0.10%) |
May 19, 2023 | 149.19 | 149.53 | 148.03 | 148.53 | 1,868,305 | -0.16(-0.10%) |
May 18, 2023 | 147.54 | 148.90 | 147.31 | 148.69 | 1,971,408 | +0.76(+0.52%) |
May 17, 2023 | 146.88 | 148.21 | 146.30 | 147.93 | 1,680,538 | +1.81(+1.24%) |
May 16, 2023 | 147.60 | 147.60 | 146.09 | 146.12 | 1,018,144 | -1.85(-1.25%) |
May 15, 2023 | 147.58 | 148.28 | 147.04 | 147.97 | 1,197,256 | +0.69(+0.47%) |
May 12, 2023 | 147.96 | 148.04 | 146.45 | 147.28 | 999,691 | -0.12(-0.08%) |
May 11, 2023 | 147.49 | 147.52 | 146.71 | 147.40 | 1,166,659 | -0.75(-0.51%) |
May 10, 2023 | 149.32 | 149.42 | 146.91 | 148.15 | 1,649,926 | -0.14(-0.09%) |
May 09, 2023 | 148.10 | 148.79 | 147.86 | 148.29 | 1,197,586 | -0.60(-0.40%) |
May 08, 2023 | 149.28 | 149.44 | 148.49 | 148.89 | 1,296,708 | +0.07(+0.05%) |
May 05, 2023 | 147.91 | 149.26 | 147.80 | 148.82 | 1,040,340 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.47 | 1,432,492 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.97 | 147.79 | 147.86 | 1,192,974 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,943 | -2.31(-1.53%) |
May 01, 2023 | 151.35 | 152.18 | 151.27 | 151.38 | 1,032,789 | -0.09(-0.06%) |
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,087 | +1.44(+0.96%) |
Apr 27, 2023 | 148.39 | 150.22 | 148.17 | 150.02 | 1,856,777 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.80 | 147.11 | 147.43 | 1,455,215 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,607 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.28 | 1,485,191 | +0.30(+0.20%) |
Apr 21, 2023 | 151.17 | 151.19 | 150.26 | 150.97 | 1,000,069 | +0.09(+0.06%) |
Apr 20, 2023 | 150.79 | 151.33 | 150.39 | 150.88 | 2,186,159 | -1.04(-0.68%) |
Apr 19, 2023 | 151.30 | 152.12 | 151.20 | 151.92 | 1,152,812 | -0.01(-0.01%) |
Apr 18, 2023 | 152.18 | 152.23 | 151.36 | 151.93 | 1,163,793 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.84 | 151.88 | 5,191,276 | +0.72(+0.48%) |
Apr 14, 2023 | 151.38 | 152.15 | 150.37 | 151.15 | 1,093,894 | -0.15(-0.10%) |
Apr 13, 2023 | 150.34 | 151.52 | 149.83 | 151.30 | 1,076,985 | +1.22(+0.81%) |
Apr 12, 2023 | 151.24 | 151.49 | 149.89 | 150.08 | 1,232,736 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,875 | +0.67(+0.44%) |
Apr 10, 2023 | 148.79 | 149.86 | 148.60 | 149.85 | 1,208,326 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.32 | 1,292,930 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.44 | 149.16 | 1,953,502 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.29 | 148.04 | 148.75 | 1,202,088 | -1.21(-0.80%) |
Apr 03, 2023 | 149.45 | 150.39 | 149.26 | 149.96 | 1,609,208 | +0.81(+0.55%) |
Mar 31, 2023 | 147.83 | 149.26 | 147.83 | 149.14 | 2,057,941 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.90 | 146.71 | 147.32 | 1,873,025 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.82 | 146.66 | 1,293,224 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.15 | 144.10 | 144.69 | 1,344,643 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.54 | 1,587,912 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,138 | +1.16(+0.81%) |
Mar 23, 2023 | 143.40 | 144.68 | 141.31 | 142.23 | 1,600,870 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,841 | -2.90(-1.99%) |
Mar 21, 2023 | 145.55 | 145.98 | 144.94 | 145.71 | 3,077,035 | +1.90(+1.32%) |
Mar 20, 2023 | 142.51 | 144.20 | 142.51 | 143.81 | 3,548,276 | +1.88(+1.33%) |
Mar 17, 2023 | 144.02 | 144.02 | 141.50 | 141.92 | 1,761,462 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.86 | 141.26 | 144.54 | 6,993,126 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.95 | 140.95 | 142.84 | 3,112,154 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.30 | 144.89 | 2,444,007 | +2.09(+1.47%) |
Mar 13, 2023 | 142.26 | 144.79 | 141.58 | 142.79 | 3,226,530 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.08 | 143.55 | 144.28 | 3,500,490 | -2.29(-1.56%) |
Mar 09, 2023 | 149.88 | 150.37 | 146.19 | 146.57 | 1,558,468 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,240 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.80 | 1,287,939 | -2.61(-1.71%) |
Mar 06, 2023 | 152.77 | 153.36 | 152.17 | 152.41 | 960,467 | -0.32(-0.21%) |
Mar 03, 2023 | 151.29 | 152.86 | 150.83 | 152.73 | 1,957,200 | +2.09(+1.38%) |
Mar 02, 2023 | 149.09 | 150.96 | 148.77 | 150.65 | 1,983,088 | +1.04(+0.70%) |