Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 171.98 | 172.40 | 168.03 | 168.23 | 544,363 | -4.66(-2.70%) |
May 30, 2023 | 171.50 | 174.11 | 171.38 | 172.89 | 126,113 | +1.33(+0.78%) |
May 29, 2023 | 173.40 | 173.40 | 171.21 | 171.56 | 45,382 | -1.80(-1.04%) |
May 26, 2023 | 172.84 | 174.36 | 172.62 | 173.36 | 122,814 | +1.20(+0.70%) |
May 25, 2023 | 170.98 | 172.79 | 170.88 | 172.16 | 162,186 | +0.30(+0.17%) |
May 24, 2023 | 173.06 | 173.06 | 171.30 | 171.86 | 111,414 | -1.94(-1.12%) |
May 23, 2023 | 172.69 | 175.23 | 171.23 | 173.80 | 170,028 | -1.10(-0.63%) |
May 19, 2023 | 174.90 | 0 | +1.35(+0.78%) | |||
May 18, 2023 | 174.38 | 174.38 | 172.02 | 173.55 | 144,269 | +0.26(+0.15%) |
May 17, 2023 | 176.19 | 176.19 | 171.41 | 173.29 | 258,052 | -1.34(-0.77%) |
May 16, 2023 | 175.64 | 178.55 | 171.76 | 174.63 | 225,195 | -0.92(-0.52%) |
May 15, 2023 | 175.04 | 175.72 | 174.40 | 175.55 | 108,168 | +0.73(+0.42%) |
May 12, 2023 | 177.46 | 177.46 | 174.03 | 174.82 | 210,312 | +0.98(+0.56%) |
May 11, 2023 | 179.99 | 179.99 | 171.23 | 173.84 | 398,456 | -5.63(-3.14%) |
May 10, 2023 | 179.60 | 181.08 | 177.78 | 179.47 | 146,761 | +0.08(+0.04%) |
May 09, 2023 | 177.98 | 179.76 | 177.72 | 179.39 | 132,830 | +0.78(+0.44%) |
May 08, 2023 | 179.23 | 179.60 | 176.53 | 178.61 | 55,296 | +0.07(+0.04%) |
May 05, 2023 | 176.38 | 179.08 | 176.38 | 178.54 | 115,019 | +2.58(+1.47%) |
May 04, 2023 | 180.42 | 181.02 | 175.74 | 175.96 | 138,471 | -4.79(-2.65%) |
May 03, 2023 | 180.18 | 182.00 | 180.00 | 180.75 | 140,314 | +1.12(+0.62%) |
May 02, 2023 | 179.19 | 180.73 | 178.54 | 179.63 | 139,442 | -0.62(-0.34%) |
May 01, 2023 | 179.06 | 182.10 | 179.00 | 180.25 | 149,611 | +1.44(+0.81%) |
Apr 28, 2023 | 180.67 | 182.14 | 178.44 | 178.81 | 198,927 | -1.31(-0.73%) |
Apr 27, 2023 | 179.66 | 180.86 | 178.74 | 180.12 | 150,939 | +0.62(+0.35%) |
Apr 26, 2023 | 178.31 | 179.63 | 177.23 | 179.50 | 222,695 | +1.21(+0.68%) |
Apr 25, 2023 | 178.17 | 179.22 | 176.86 | 178.29 | 147,459 | +0.10(+0.06%) |
Apr 24, 2023 | 178.28 | 179.76 | 177.46 | 178.19 | 129,366 | -0.49(-0.27%) |
Apr 21, 2023 | 177.59 | 179.70 | 177.59 | 178.68 | 135,742 | +0.65(+0.37%) |
Apr 20, 2023 | 176.66 | 179.50 | 176.66 | 178.03 | 175,439 | +0.85(+0.48%) |
Apr 19, 2023 | 174.82 | 178.10 | 174.82 | 177.18 | 157,987 | +1.51(+0.86%) |
Apr 18, 2023 | 174.67 | 177.30 | 174.67 | 175.67 | 209,307 | -0.36(-0.20%) |
Apr 17, 2023 | 175.36 | 178.20 | 175.32 | 176.03 | 142,261 | +0.64(+0.36%) |
Apr 14, 2023 | 173.29 | 176.13 | 173.24 | 175.39 | 134,846 | +2.04(+1.18%) |
Apr 13, 2023 | 173.74 | 175.57 | 173.00 | 173.35 | 140,267 | +0.03(+0.02%) |
Apr 12, 2023 | 173.20 | 175.28 | 173.10 | 173.32 | 148,076 | +0.66(+0.38%) |
Apr 11, 2023 | 171.19 | 173.21 | 171.04 | 172.66 | 139,645 | +1.62(+0.95%) |
Apr 10, 2023 | 170.63 | 171.79 | 169.19 | 171.04 | 145,865 | +0.60(+0.35%) |
Apr 06, 2023 | 170.44 | 0 | +3.44(+2.06%) | |||
Apr 05, 2023 | 173.83 | 173.87 | 166.73 | 167.00 | 4,724,751 | -6.84(-3.93%) |
Apr 04, 2023 | 180.00 | 180.00 | 172.33 | 173.84 | 622,592 | -2.07(-1.18%) |
Apr 03, 2023 | 177.98 | 178.94 | 175.27 | 175.91 | 189,321 | -1.12(-0.63%) |
Mar 31, 2023 | 174.85 | 177.38 | 174.77 | 177.03 | 378,711 | +3.58(+2.06%) |
Mar 30, 2023 | 170.02 | 173.49 | 169.47 | 173.45 | 155,672 | +3.40(+2.00%) |
Mar 29, 2023 | 170.39 | 170.39 | 167.75 | 170.05 | 150,980 | +0.02(+0.01%) |
Mar 28, 2023 | 168.93 | 171.65 | 168.78 | 170.03 | 472,853 | +0.61(+0.36%) |
Mar 27, 2023 | 169.85 | 170.59 | 167.60 | 169.42 | 185,621 | -0.20(-0.12%) |
Mar 24, 2023 | 173.22 | 173.22 | 167.42 | 169.62 | 199,099 | -4.09(-2.35%) |
Mar 23, 2023 | 173.55 | 175.00 | 172.20 | 173.71 | 139,767 | +0.53(+0.31%) |
Mar 22, 2023 | 173.43 | 174.82 | 172.85 | 173.18 | 124,153 | +0.11(+0.06%) |
Mar 21, 2023 | 173.20 | 174.28 | 170.73 | 173.07 | 147,367 | +0.31(+0.18%) |
Mar 20, 2023 | 171.96 | 174.16 | 171.96 | 172.76 | 112,920 | +0.49(+0.28%) |
Mar 17, 2023 | 173.74 | 173.74 | 170.86 | 172.27 | 520,069 | -1.82(-1.05%) |
Mar 16, 2023 | 169.77 | 175.00 | 169.77 | 174.09 | 254,270 | +3.25(+1.90%) |
Mar 15, 2023 | 173.51 | 174.02 | 169.58 | 170.84 | 237,239 | -4.18(-2.39%) |
Mar 14, 2023 | 173.73 | 175.45 | 173.49 | 175.02 | 210,841 | +2.05(+1.19%) |
Mar 13, 2023 | 170.47 | 173.50 | 168.37 | 172.97 | 210,868 | +0.98(+0.57%) |
Mar 10, 2023 | 175.38 | 176.21 | 171.14 | 171.99 | 244,962 | -2.21(-1.27%) |
Mar 09, 2023 | 177.00 | 181.00 | 174.00 | 174.20 | 340,791 | -0.24(-0.14%) |
Mar 08, 2023 | 174.02 | 177.67 | 174.02 | 174.44 | 136,164 | -1.62(-0.92%) |
Mar 07, 2023 | 173.75 | 176.47 | 173.40 | 176.06 | 132,822 | +2.06(+1.18%) |
Mar 06, 2023 | 172.95 | 175.76 | 172.95 | 174.00 | 96,033 | +1.05(+0.61%) |
Mar 03, 2023 | 170.00 | 173.23 | 169.67 | 172.95 | 134,684 | +1.40(+0.82%) |
Mar 02, 2023 | 169.01 | 172.62 | 169.01 | 171.55 | 127,194 | +1.57(+0.92%) |