Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 149.99 | 150.28 | 147.44 | 148.49 | 365,591 | -2.13(-1.42%) |
May 30, 2023 | 151.46 | 151.92 | 149.92 | 150.62 | 377,096 | -0.25(-0.17%) |
May 26, 2023 | 149.67 | 151.07 | 149.27 | 150.88 | 288,537 | +1.48(+0.99%) |
May 25, 2023 | 149.66 | 150.07 | 147.94 | 149.40 | 414,316 | -0.30(-0.20%) |
May 24, 2023 | 150.95 | 151.07 | 149.35 | 149.70 | 336,926 | -1.91(-1.26%) |
May 23, 2023 | 152.02 | 153.75 | 151.60 | 151.61 | 359,482 | -0.83(-0.55%) |
May 22, 2023 | 151.79 | 153.10 | 150.93 | 152.44 | 467,969 | +0.97(+0.64%) |
May 19, 2023 | 153.44 | 153.71 | 150.84 | 151.47 | 494,028 | -1.39(-0.91%) |
May 18, 2023 | 151.15 | 153.10 | 150.70 | 152.86 | 507,190 | +1.35(+0.89%) |
May 17, 2023 | 149.16 | 151.81 | 148.79 | 151.51 | 441,089 | +3.25(+2.19%) |
May 16, 2023 | 149.95 | 150.09 | 148.27 | 148.27 | 393,672 | -2.24(-1.49%) |
May 15, 2023 | 149.49 | 151.15 | 149.27 | 150.51 | 342,583 | +1.39(+0.93%) |
May 12, 2023 | 149.63 | 150.02 | 148.11 | 149.12 | 444,939 | +0.04(+0.03%) |
May 11, 2023 | 149.17 | 149.54 | 148.30 | 149.08 | 483,267 | -0.86(-0.57%) |
May 10, 2023 | 151.81 | 151.84 | 148.47 | 149.94 | 394,729 | -0.08(-0.05%) |
May 09, 2023 | 149.74 | 150.61 | 148.96 | 150.02 | 290,240 | -0.58(-0.38%) |
May 08, 2023 | 151.87 | 152.05 | 150.10 | 150.59 | 310,878 | -0.35(-0.23%) |
May 05, 2023 | 149.77 | 151.46 | 149.77 | 150.95 | 503,254 | +3.55(+2.41%) |
May 04, 2023 | 149.06 | 149.38 | 146.42 | 147.40 | 702,094 | -2.69(-1.79%) |
May 03, 2023 | 150.97 | 152.99 | 149.96 | 150.09 | 400,478 | -0.55(-0.36%) |
May 02, 2023 | 152.88 | 152.88 | 148.63 | 150.63 | 674,278 | -2.87(-1.87%) |
May 01, 2023 | 153.51 | 155.12 | 153.30 | 153.51 | 365,727 | -0.25(-0.16%) |
Apr 28, 2023 | 151.84 | 154.01 | 151.70 | 153.75 | 384,076 | +1.69(+1.11%) |
Apr 27, 2023 | 149.93 | 152.19 | 149.54 | 152.06 | 415,671 | +2.78(+1.86%) |
Apr 26, 2023 | 150.50 | 151.08 | 149.00 | 149.28 | 414,917 | -1.36(-0.90%) |
Apr 25, 2023 | 152.81 | 153.01 | 150.64 | 150.64 | 332,741 | -3.31(-2.15%) |
Apr 24, 2023 | 153.83 | 154.74 | 153.34 | 153.96 | 415,802 | -0.14(-0.09%) |
Apr 21, 2023 | 154.59 | 154.63 | 153.00 | 154.09 | 400,107 | -0.29(-0.19%) |
Apr 20, 2023 | 154.13 | 155.21 | 153.86 | 154.39 | 289,629 | -0.81(-0.52%) |
Apr 19, 2023 | 153.98 | 155.50 | 153.60 | 155.20 | 274,412 | +0.54(+0.35%) |
Apr 18, 2023 | 155.41 | 155.69 | 153.89 | 154.66 | 457,728 | -0.33(-0.21%) |
Apr 17, 2023 | 153.74 | 154.99 | 153.49 | 154.99 | 721,080 | +1.50(+0.97%) |
Apr 14, 2023 | 154.77 | 155.59 | 152.54 | 153.50 | 374,458 | -0.99(-0.64%) |
Apr 13, 2023 | 153.98 | 154.93 | 152.97 | 154.49 | 410,260 | +1.09(+0.71%) |
Apr 12, 2023 | 155.85 | 155.85 | 153.27 | 153.40 | 507,206 | -1.12(-0.73%) |
Apr 11, 2023 | 153.72 | 155.25 | 153.69 | 154.52 | 401,439 | +1.39(+0.91%) |
Apr 10, 2023 | 150.96 | 153.23 | 150.83 | 153.14 | 453,440 | +1.65(+1.09%) |
Apr 06, 2023 | 151.43 | 151.94 | 150.87 | 151.48 | 499,593 | -0.04(-0.03%) |
Apr 05, 2023 | 151.63 | 152.17 | 150.53 | 151.52 | 528,632 | -0.82(-0.54%) |
Apr 04, 2023 | 155.71 | 155.71 | 151.37 | 152.34 | 535,398 | -2.99(-1.93%) |
Apr 03, 2023 | 155.51 | 156.54 | 154.25 | 155.34 | 397,959 | +0.10(+0.06%) |
Mar 31, 2023 | 153.62 | 155.38 | 153.48 | 155.24 | 440,006 | +2.53(+1.66%) |
Mar 30, 2023 | 153.72 | 154.11 | 152.17 | 152.71 | 505,434 | +0.23(+0.15%) |
Mar 29, 2023 | 152.39 | 152.53 | 151.28 | 152.47 | 494,611 | +1.67(+1.11%) |
Mar 28, 2023 | 150.09 | 151.40 | 149.79 | 150.80 | 655,957 | +0.59(+0.39%) |
Mar 27, 2023 | 150.44 | 151.10 | 149.17 | 150.21 | 735,886 | +1.70(+1.15%) |
Mar 24, 2023 | 145.68 | 148.61 | 144.66 | 148.51 | 674,835 | +1.62(+1.10%) |
Mar 23, 2023 | 149.29 | 150.53 | 145.77 | 146.89 | 806,556 | -1.21(-0.82%) |
Mar 22, 2023 | 152.32 | 152.57 | 148.10 | 148.10 | 397,993 | -4.17(-2.74%) |
Mar 21, 2023 | 152.38 | 153.09 | 151.55 | 152.27 | 866,444 | +2.81(+1.88%) |
Mar 20, 2023 | 148.72 | 150.96 | 148.59 | 149.46 | 1,134,136 | +2.39(+1.63%) |
Mar 17, 2023 | 150.37 | 150.39 | 146.49 | 147.07 | 481,747 | -3.89(-2.58%) |
Mar 16, 2023 | 147.68 | 152.01 | 146.35 | 150.96 | 1,472,101 | +1.93(+1.30%) |
Mar 15, 2023 | 149.39 | 149.39 | 146.52 | 149.02 | 832,311 | -3.41(-2.24%) |
Mar 14, 2023 | 154.08 | 155.12 | 150.90 | 152.43 | 452,398 | +2.51(+1.67%) |
Mar 13, 2023 | 150.65 | 152.85 | 148.14 | 149.93 | 956,165 | -4.21(-2.73%) |
Mar 10, 2023 | 158.30 | 158.31 | 152.64 | 154.13 | 767,004 | -4.45(-2.81%) |
Mar 09, 2023 | 163.01 | 163.42 | 158.53 | 158.59 | 589,263 | -4.56(-2.80%) |
Mar 08, 2023 | 163.39 | 163.91 | 162.06 | 163.15 | 378,624 | +0.07(+0.04%) |
Mar 07, 2023 | 165.27 | 165.66 | 162.82 | 163.08 | 328,848 | -2.15(-1.30%) |
Mar 06, 2023 | 167.57 | 167.70 | 164.80 | 165.23 | 361,008 | -2.18(-1.30%) |
Mar 03, 2023 | 166.31 | 167.72 | 165.27 | 167.40 | 398,013 | +1.92(+1.16%) |
Mar 02, 2023 | 163.97 | 165.76 | 163.33 | 165.48 | 380,260 | +0.54(+0.33%) |