Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 149.92 | 152.29 | 148.59 | 151.17 | 106,327 | +1.44(+0.96%) |
May 30, 2023 | 152.94 | 152.94 | 149.27 | 149.72 | 45,350 | -3.90(-2.54%) |
May 26, 2023 | 153.53 | 155.30 | 152.99 | 153.62 | 45,634 | +0.15(+0.10%) |
May 25, 2023 | 152.40 | 153.80 | 152.20 | 153.48 | 48,149 | +0.50(+0.33%) |
May 24, 2023 | 154.86 | 154.86 | 152.93 | 152.97 | 74,985 | -1.56(-1.01%) |
May 23, 2023 | 152.41 | 155.41 | 151.73 | 154.54 | 74,514 | +2.01(+1.32%) |
May 22, 2023 | 154.64 | 154.64 | 152.01 | 152.52 | 75,003 | -2.11(-1.37%) |
May 19, 2023 | 155.01 | 155.01 | 152.20 | 154.63 | 64,169 | +0.67(+0.43%) |
May 18, 2023 | 155.10 | 155.13 | 153.75 | 153.97 | 63,862 | -1.47(-0.95%) |
May 17, 2023 | 155.66 | 156.30 | 153.93 | 155.44 | 66,150 | -0.31(-0.20%) |
May 16, 2023 | 155.71 | 156.04 | 154.17 | 155.74 | 42,284 | -0.44(-0.28%) |
May 15, 2023 | 156.67 | 158.04 | 156.19 | 156.19 | 44,888 | -0.38(-0.24%) |
May 12, 2023 | 157.81 | 157.81 | 155.17 | 156.57 | 37,005 | -1.24(-0.78%) |
May 11, 2023 | 157.89 | 158.98 | 156.60 | 157.81 | 38,456 | -0.50(-0.32%) |
May 10, 2023 | 159.66 | 160.85 | 157.81 | 158.31 | 46,080 | -0.68(-0.43%) |
May 09, 2023 | 160.59 | 160.68 | 157.70 | 158.98 | 67,689 | -1.59(-0.99%) |
May 08, 2023 | 159.31 | 161.29 | 159.10 | 160.57 | 54,529 | +0.72(+0.45%) |
May 05, 2023 | 156.25 | 159.99 | 155.92 | 159.86 | 68,472 | +3.96(+2.54%) |
May 04, 2023 | 152.97 | 156.72 | 152.68 | 155.90 | 74,227 | +2.47(+1.61%) |
May 03, 2023 | 155.93 | 157.22 | 153.14 | 153.44 | 83,047 | -1.87(-1.20%) |
May 02, 2023 | 147.29 | 157.91 | 147.29 | 155.30 | 106,957 | +3.32(+2.18%) |
May 01, 2023 | 150.81 | 152.94 | 150.48 | 151.98 | 127,958 | +1.55(+1.03%) |
Apr 28, 2023 | 150.04 | 154.06 | 150.04 | 150.43 | 118,186 | +0.16(+0.11%) |
Apr 27, 2023 | 146.82 | 150.78 | 146.31 | 150.27 | 73,341 | +3.23(+2.20%) |
Apr 26, 2023 | 147.68 | 147.75 | 146.07 | 147.04 | 69,336 | -1.38(-0.93%) |
Apr 25, 2023 | 148.07 | 149.63 | 147.98 | 148.42 | 50,874 | +0.15(+0.10%) |
Apr 24, 2023 | 146.96 | 148.85 | 146.70 | 148.27 | 48,651 | +1.31(+0.89%) |
Apr 21, 2023 | 147.29 | 148.33 | 145.40 | 146.96 | 70,448 | +0.55(+0.38%) |
Apr 20, 2023 | 147.44 | 147.44 | 146.17 | 146.41 | 77,739 | -1.13(-0.77%) |
Apr 19, 2023 | 147.12 | 148.80 | 147.12 | 147.53 | 52,307 | +0.60(+0.41%) |
Apr 18, 2023 | 146.21 | 147.24 | 145.42 | 146.94 | 48,491 | +0.74(+0.50%) |
Apr 17, 2023 | 145.87 | 147.46 | 145.87 | 146.20 | 38,912 | +0.13(+0.09%) |
Apr 14, 2023 | 148.10 | 148.67 | 145.59 | 146.07 | 66,603 | -2.74(-1.84%) |
Apr 13, 2023 | 149.55 | 150.38 | 147.85 | 148.81 | 39,919 | -0.67(-0.45%) |
Apr 12, 2023 | 150.24 | 150.73 | 149.10 | 149.48 | 32,769 | -0.35(-0.24%) |
Apr 11, 2023 | 149.86 | 150.84 | 149.16 | 149.83 | 53,412 | -0.03(-0.02%) |
Apr 10, 2023 | 150.31 | 150.75 | 147.25 | 149.86 | 78,658 | -0.16(-0.10%) |
Apr 06, 2023 | 149.82 | 151.12 | 147.50 | 150.02 | 35,347 | +0.52(+0.35%) |
Apr 05, 2023 | 150.21 | 150.43 | 148.52 | 149.50 | 43,017 | -0.62(-0.41%) |
Apr 04, 2023 | 149.64 | 150.14 | 147.59 | 150.12 | 67,140 | +0.23(+0.15%) |
Apr 03, 2023 | 146.23 | 150.48 | 146.23 | 149.89 | 73,710 | +4.35(+2.99%) |
Mar 31, 2023 | 144.34 | 145.81 | 143.93 | 145.54 | 120,078 | +1.89(+1.31%) |
Mar 30, 2023 | 142.95 | 143.92 | 142.46 | 143.66 | 74,960 | +0.46(+0.32%) |
Mar 29, 2023 | 146.57 | 147.19 | 143.04 | 143.19 | 89,546 | -3.28(-2.24%) |
Mar 28, 2023 | 143.37 | 147.05 | 142.96 | 146.47 | 75,476 | +2.84(+1.98%) |
Mar 27, 2023 | 143.89 | 144.44 | 143.12 | 143.64 | 54,602 | +0.31(+0.22%) |
Mar 24, 2023 | 142.03 | 144.02 | 141.00 | 143.32 | 85,514 | +1.43(+1.01%) |
Mar 23, 2023 | 140.88 | 142.55 | 140.22 | 141.89 | 89,188 | +0.64(+0.45%) |
Mar 22, 2023 | 141.93 | 144.50 | 141.17 | 141.25 | 115,469 | -1.20(-0.84%) |
Mar 21, 2023 | 141.20 | 142.52 | 139.90 | 142.45 | 112,023 | +2.16(+1.54%) |
Mar 20, 2023 | 137.90 | 141.07 | 137.76 | 140.29 | 88,358 | +2.71(+1.97%) |
Mar 17, 2023 | 139.52 | 140.11 | 136.77 | 137.58 | 292,173 | -2.64(-1.88%) |
Mar 16, 2023 | 138.89 | 140.60 | 137.93 | 140.22 | 97,966 | +0.54(+0.38%) |
Mar 15, 2023 | 137.79 | 140.45 | 136.81 | 139.68 | 81,083 | +1.01(+0.73%) |
Mar 14, 2023 | 138.43 | 140.37 | 136.56 | 138.67 | 70,250 | +1.63(+1.19%) |
Mar 13, 2023 | 136.00 | 138.81 | 135.00 | 137.04 | 53,132 | +0.78(+0.57%) |
Mar 10, 2023 | 137.31 | 137.86 | 135.00 | 136.26 | 64,771 | -1.50(-1.09%) |
Mar 09, 2023 | 138.70 | 139.77 | 136.93 | 137.75 | 70,382 | -0.95(-0.68%) |
Mar 08, 2023 | 136.63 | 138.75 | 136.51 | 138.70 | 46,676 | +2.18(+1.60%) |
Mar 07, 2023 | 136.47 | 137.14 | 135.06 | 136.52 | 90,541 | -0.45(-0.33%) |
Mar 06, 2023 | 139.56 | 140.05 | 135.62 | 136.97 | 108,121 | -3.37(-2.40%) |
Mar 03, 2023 | 139.43 | 140.60 | 137.94 | 140.34 | 56,633 | +0.46(+0.33%) |
Mar 02, 2023 | 136.57 | 140.28 | 136.04 | 139.88 | 63,264 | +2.59(+1.89%) |