Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 158.31 | 159.27 | 157.24 | 157.44 | 423,244 | -0.74(-0.47%) |
May 30, 2023 | 158.61 | 159.84 | 157.67 | 158.18 | 145,373 | -0.55(-0.35%) |
May 26, 2023 | 159.02 | 160.80 | 158.69 | 158.73 | 186,601 | +0.19(+0.12%) |
May 25, 2023 | 159.67 | 159.67 | 157.41 | 158.54 | 101,053 | -1.27(-0.79%) |
May 24, 2023 | 159.75 | 160.80 | 159.07 | 159.81 | 101,844 | -0.55(-0.34%) |
May 23, 2023 | 163.10 | 163.10 | 160.32 | 160.35 | 107,484 | -3.76(-2.29%) |
May 22, 2023 | 162.54 | 164.88 | 162.15 | 164.12 | 78,981 | +1.25(+0.76%) |
May 19, 2023 | 165.23 | 165.85 | 162.77 | 162.87 | 119,759 | -0.89(-0.54%) |
May 18, 2023 | 163.92 | 165.26 | 162.16 | 163.76 | 139,031 | -0.86(-0.52%) |
May 17, 2023 | 163.41 | 165.93 | 163.41 | 164.62 | 145,561 | +1.89(+1.16%) |
May 16, 2023 | 164.23 | 164.23 | 161.97 | 162.72 | 105,675 | -1.38(-0.84%) |
May 15, 2023 | 162.95 | 164.67 | 162.53 | 164.11 | 83,568 | +1.40(+0.86%) |
May 12, 2023 | 163.65 | 163.88 | 161.35 | 162.70 | 79,223 | -0.25(-0.15%) |
May 11, 2023 | 162.62 | 163.84 | 161.95 | 162.95 | 97,036 | -0.40(-0.24%) |
May 10, 2023 | 164.68 | 164.68 | 161.58 | 163.35 | 83,656 | +0.24(+0.15%) |
May 09, 2023 | 161.60 | 163.44 | 160.72 | 163.11 | 113,765 | +1.36(+0.84%) |
May 08, 2023 | 164.06 | 164.06 | 161.46 | 161.75 | 95,800 | -1.07(-0.65%) |
May 05, 2023 | 163.06 | 164.46 | 162.14 | 162.81 | 271,814 | +1.04(+0.64%) |
May 04, 2023 | 170.03 | 170.03 | 157.11 | 161.78 | 229,399 | -7.81(-4.61%) |
May 03, 2023 | 170.95 | 171.50 | 168.75 | 169.59 | 188,561 | -0.28(-0.16%) |
May 02, 2023 | 171.00 | 171.00 | 167.19 | 169.87 | 131,720 | -1.17(-0.69%) |
May 01, 2023 | 169.67 | 173.02 | 169.67 | 171.04 | 152,500 | +1.87(+1.11%) |
Apr 28, 2023 | 167.83 | 170.30 | 167.83 | 169.17 | 124,073 | +1.84(+1.10%) |
Apr 27, 2023 | 167.08 | 167.54 | 165.04 | 167.33 | 531,671 | +1.11(+0.67%) |
Apr 26, 2023 | 170.60 | 170.60 | 165.51 | 166.22 | 129,358 | -5.62(-3.27%) |
Apr 25, 2023 | 172.72 | 173.78 | 171.66 | 171.84 | 108,657 | -1.84(-1.06%) |
Apr 24, 2023 | 173.55 | 175.35 | 172.82 | 173.68 | 47,542 | -0.37(-0.21%) |
Apr 21, 2023 | 175.54 | 175.87 | 172.91 | 174.05 | 102,909 | -0.45(-0.26%) |
Apr 20, 2023 | 173.58 | 174.89 | 172.72 | 174.50 | 82,784 | +0.28(+0.16%) |
Apr 19, 2023 | 177.86 | 177.86 | 174.20 | 174.22 | 88,005 | -3.50(-1.97%) |
Apr 18, 2023 | 177.69 | 178.91 | 177.22 | 177.72 | 101,551 | +1.01(+0.57%) |
Apr 17, 2023 | 175.71 | 178.04 | 175.02 | 176.71 | 147,984 | +2.25(+1.29%) |
Apr 14, 2023 | 175.30 | 176.26 | 173.79 | 174.46 | 72,618 | -1.91(-1.08%) |
Apr 13, 2023 | 176.87 | 177.10 | 174.25 | 176.37 | 100,205 | -0.02(-0.01%) |
Apr 12, 2023 | 175.94 | 177.26 | 174.55 | 176.39 | 63,029 | +0.91(+0.52%) |
Apr 11, 2023 | 175.19 | 176.19 | 173.37 | 175.48 | 66,179 | +1.09(+0.62%) |
Apr 10, 2023 | 172.15 | 174.67 | 172.15 | 174.40 | 86,452 | +1.74(+1.01%) |
Apr 06, 2023 | 173.83 | 175.19 | 172.06 | 172.66 | 107,545 | -0.52(-0.30%) |
Apr 05, 2023 | 172.44 | 174.36 | 172.04 | 173.17 | 170,085 | +0.00(+0.00%) |
Apr 04, 2023 | 177.62 | 177.66 | 172.94 | 173.17 | 94,380 | -4.43(-2.50%) |
Apr 03, 2023 | 175.31 | 177.99 | 173.49 | 177.60 | 129,566 | +2.03(+1.16%) |
Mar 31, 2023 | 175.35 | 176.38 | 174.31 | 175.57 | 164,949 | +1.77(+1.02%) |
Mar 30, 2023 | 174.26 | 174.48 | 172.25 | 173.80 | 91,810 | +1.15(+0.66%) |
Mar 29, 2023 | 172.63 | 173.27 | 170.99 | 172.66 | 131,723 | +1.33(+0.78%) |
Mar 28, 2023 | 170.77 | 172.41 | 170.63 | 171.32 | 116,343 | +0.47(+0.27%) |
Mar 27, 2023 | 170.51 | 171.71 | 169.69 | 170.85 | 115,160 | +1.77(+1.05%) |
Mar 24, 2023 | 165.17 | 169.89 | 165.07 | 169.08 | 135,727 | +2.79(+1.68%) |
Mar 23, 2023 | 167.22 | 168.75 | 165.53 | 166.30 | 94,001 | -1.20(-0.72%) |
Mar 22, 2023 | 170.81 | 171.73 | 167.35 | 167.50 | 134,492 | -3.22(-1.89%) |
Mar 21, 2023 | 170.94 | 171.56 | 168.90 | 170.72 | 173,463 | +2.04(+1.21%) |
Mar 20, 2023 | 165.28 | 168.96 | 165.28 | 168.69 | 117,823 | +5.21(+3.19%) |
Mar 17, 2023 | 168.23 | 168.23 | 163.30 | 163.47 | 307,358 | -5.41(-3.21%) |
Mar 16, 2023 | 163.22 | 169.57 | 162.72 | 168.88 | 160,501 | +3.97(+2.41%) |
Mar 15, 2023 | 166.98 | 167.49 | 162.18 | 164.91 | 151,468 | -4.78(-2.81%) |
Mar 14, 2023 | 169.32 | 171.69 | 168.32 | 169.69 | 146,184 | +3.38(+2.03%) |
Mar 13, 2023 | 167.16 | 168.60 | 165.05 | 166.31 | 125,885 | -3.27(-1.93%) |
Mar 10, 2023 | 171.37 | 172.93 | 168.66 | 169.58 | 144,826 | -2.21(-1.29%) |
Mar 09, 2023 | 175.04 | 175.42 | 171.34 | 171.79 | 112,158 | -2.19(-1.26%) |
Mar 08, 2023 | 175.13 | 176.87 | 172.65 | 173.98 | 127,396 | -1.17(-0.67%) |
Mar 07, 2023 | 176.43 | 177.49 | 175.04 | 175.15 | 155,219 | -0.83(-0.47%) |
Mar 06, 2023 | 176.17 | 177.42 | 174.30 | 175.98 | 189,559 | -0.81(-0.46%) |
Mar 03, 2023 | 178.83 | 178.83 | 175.41 | 176.78 | 205,414 | -1.11(-0.62%) |
Mar 02, 2023 | 174.71 | 178.13 | 174.57 | 177.89 | 112,874 | +2.76(+1.57%) |