Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 158.66 | 158.82 | 153.78 | 154.41 | 1,096,098 | -4.56(-2.87%) |
May 30, 2023 | 160.89 | 161.06 | 158.77 | 158.97 | 444,927 | -0.15(-0.09%) |
May 26, 2023 | 160.63 | 162.15 | 158.91 | 159.12 | 484,987 | -0.77(-0.48%) |
May 25, 2023 | 163.56 | 163.66 | 159.85 | 159.89 | 514,617 | -3.19(-1.95%) |
May 24, 2023 | 162.82 | 164.24 | 160.47 | 163.07 | 641,356 | -1.57(-0.95%) |
May 23, 2023 | 177.86 | 178.06 | 163.43 | 164.64 | 1,260,694 | -14.09(-7.89%) |
May 22, 2023 | 176.95 | 179.25 | 176.31 | 178.74 | 440,001 | +1.96(+1.11%) |
May 19, 2023 | 179.73 | 179.73 | 175.88 | 176.78 | 240,669 | -1.70(-0.95%) |
May 18, 2023 | 177.47 | 178.76 | 176.08 | 178.48 | 297,933 | +1.05(+0.59%) |
May 17, 2023 | 178.79 | 179.15 | 176.93 | 177.43 | 322,608 | +0.10(+0.06%) |
May 16, 2023 | 178.29 | 178.73 | 176.43 | 177.33 | 414,314 | -1.37(-0.77%) |
May 15, 2023 | 167.23 | 180.39 | 167.23 | 178.70 | 774,861 | +12.93(+7.80%) |
May 12, 2023 | 168.15 | 168.84 | 163.87 | 165.77 | 384,468 | -2.38(-1.41%) |
May 11, 2023 | 169.71 | 170.09 | 167.68 | 168.15 | 299,263 | -2.34(-1.37%) |
May 10, 2023 | 171.88 | 171.88 | 168.56 | 170.49 | 384,269 | -0.89(-0.52%) |
May 09, 2023 | 169.01 | 171.51 | 167.44 | 171.38 | 563,754 | +2.57(+1.52%) |
May 08, 2023 | 169.81 | 170.10 | 168.09 | 168.81 | 209,740 | -1.09(-0.64%) |
May 05, 2023 | 168.17 | 170.33 | 168.17 | 169.90 | 164,778 | +2.48(+1.48%) |
May 04, 2023 | 170.28 | 170.45 | 165.45 | 167.42 | 273,377 | -3.08(-1.80%) |
May 03, 2023 | 170.13 | 171.92 | 169.32 | 170.50 | 266,998 | +0.69(+0.41%) |
May 02, 2023 | 170.53 | 170.53 | 168.26 | 169.81 | 278,876 | -0.78(-0.46%) |
May 01, 2023 | 167.95 | 172.53 | 167.82 | 170.59 | 231,544 | +2.14(+1.27%) |
Apr 28, 2023 | 167.74 | 169.05 | 167.66 | 168.45 | 218,077 | +0.48(+0.29%) |
Apr 27, 2023 | 164.89 | 168.40 | 164.80 | 167.97 | 327,509 | +3.54(+2.15%) |
Apr 26, 2023 | 167.81 | 168.24 | 163.99 | 164.43 | 441,942 | -3.47(-2.06%) |
Apr 25, 2023 | 169.60 | 169.75 | 167.22 | 167.90 | 398,472 | -2.43(-1.42%) |
Apr 24, 2023 | 171.42 | 172.16 | 169.24 | 170.33 | 243,028 | -1.13(-0.66%) |
Apr 21, 2023 | 172.19 | 172.19 | 169.98 | 171.46 | 261,314 | +0.19(+0.11%) |
Apr 20, 2023 | 169.78 | 171.80 | 169.19 | 171.27 | 222,093 | +1.19(+0.70%) |
Apr 19, 2023 | 171.61 | 172.53 | 169.56 | 170.08 | 202,196 | -1.51(-0.88%) |
Apr 18, 2023 | 169.52 | 172.40 | 169.41 | 171.59 | 287,158 | +2.85(+1.69%) |
Apr 17, 2023 | 168.12 | 169.27 | 167.69 | 168.74 | 164,306 | +0.57(+0.34%) |
Apr 14, 2023 | 169.00 | 169.42 | 167.48 | 168.17 | 233,626 | -1.38(-0.81%) |
Apr 13, 2023 | 169.17 | 169.95 | 167.52 | 169.55 | 143,846 | +0.68(+0.40%) |
Apr 12, 2023 | 169.47 | 170.31 | 168.24 | 168.87 | 147,867 | +0.17(+0.10%) |
Apr 11, 2023 | 168.26 | 169.51 | 168.16 | 168.70 | 153,369 | +0.92(+0.55%) |
Apr 10, 2023 | 165.46 | 167.89 | 164.81 | 167.78 | 192,620 | +1.56(+0.94%) |
Apr 06, 2023 | 166.77 | 167.72 | 165.97 | 166.22 | 160,897 | -0.43(-0.26%) |
Apr 05, 2023 | 168.09 | 168.93 | 166.05 | 166.65 | 288,726 | -1.97(-1.17%) |
Apr 04, 2023 | 172.26 | 172.40 | 168.31 | 168.62 | 192,690 | -3.44(-2.00%) |
Apr 03, 2023 | 170.30 | 172.09 | 169.66 | 172.06 | 285,320 | +1.21(+0.71%) |
Mar 31, 2023 | 170.00 | 171.53 | 169.81 | 170.85 | 262,713 | +1.00(+0.59%) |
Mar 30, 2023 | 169.82 | 171.04 | 169.12 | 169.85 | 136,851 | +0.41(+0.24%) |
Mar 29, 2023 | 169.13 | 169.99 | 168.34 | 169.44 | 193,446 | +0.99(+0.59%) |
Mar 28, 2023 | 167.26 | 169.04 | 167.12 | 168.45 | 253,275 | +0.64(+0.38%) |
Mar 27, 2023 | 167.39 | 168.46 | 166.54 | 167.81 | 183,834 | +2.25(+1.36%) |
Mar 24, 2023 | 163.49 | 166.05 | 162.04 | 165.56 | 214,525 | +0.67(+0.41%) |
Mar 23, 2023 | 166.16 | 167.10 | 163.25 | 164.89 | 302,977 | -1.22(-0.73%) |
Mar 22, 2023 | 167.84 | 169.29 | 165.98 | 166.11 | 201,399 | -1.52(-0.91%) |
Mar 21, 2023 | 167.08 | 168.62 | 166.81 | 167.63 | 213,167 | +2.68(+1.62%) |
Mar 20, 2023 | 164.18 | 166.31 | 163.80 | 164.95 | 227,871 | +1.79(+1.10%) |
Mar 17, 2023 | 167.00 | 167.00 | 163.07 | 163.16 | 334,075 | -4.78(-2.85%) |
Mar 16, 2023 | 162.64 | 168.29 | 161.82 | 167.95 | 302,802 | +4.16(+2.54%) |
Mar 15, 2023 | 166.40 | 166.40 | 161.28 | 163.79 | 371,049 | -5.15(-3.05%) |
Mar 14, 2023 | 167.94 | 170.83 | 166.84 | 168.95 | 315,295 | +3.07(+1.85%) |
Mar 13, 2023 | 165.49 | 166.95 | 163.59 | 165.88 | 337,448 | -1.71(-1.02%) |
Mar 10, 2023 | 171.06 | 171.06 | 166.45 | 167.59 | 297,383 | -3.77(-2.20%) |
Mar 09, 2023 | 173.18 | 174.24 | 171.12 | 171.36 | 239,103 | -0.98(-0.57%) |
Mar 08, 2023 | 172.49 | 172.98 | 170.86 | 172.34 | 208,569 | +0.07(+0.04%) |
Mar 07, 2023 | 174.55 | 175.23 | 172.00 | 172.26 | 312,008 | -2.16(-1.24%) |
Mar 06, 2023 | 174.99 | 175.41 | 173.52 | 174.42 | 267,740 | +0.06(+0.03%) |
Mar 03, 2023 | 174.95 | 175.34 | 173.06 | 174.36 | 331,905 | +0.16(+0.09%) |
Mar 02, 2023 | 170.45 | 174.34 | 169.02 | 174.20 | 369,600 | +2.99(+1.74%) |