Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 163.68 | 163.99 | 160.81 | 160.87 | 2,973,234 | -3.30(-2.01%) |
May 30, 2023 | 165.06 | 165.42 | 163.16 | 164.17 | 1,530,171 | -0.22(-0.13%) |
May 26, 2023 | 165.19 | 166.40 | 164.09 | 164.38 | 2,120,362 | -0.70(-0.42%) |
May 25, 2023 | 164.76 | 165.92 | 163.19 | 165.08 | 1,208,165 | +1.28(+0.78%) |
May 24, 2023 | 165.23 | 165.57 | 162.94 | 163.80 | 1,110,203 | -1.78(-1.08%) |
May 23, 2023 | 167.69 | 167.69 | 164.90 | 165.59 | 1,652,876 | -3.16(-1.87%) |
May 22, 2023 | 171.09 | 171.54 | 167.86 | 168.75 | 1,442,660 | -2.02(-1.18%) |
May 19, 2023 | 174.10 | 174.62 | 169.68 | 170.77 | 1,621,335 | -1.86(-1.08%) |
May 18, 2023 | 171.48 | 172.98 | 169.91 | 172.63 | 1,423,718 | +0.18(+0.10%) |
May 17, 2023 | 171.12 | 173.76 | 170.08 | 172.46 | 1,320,477 | +2.09(+1.23%) |
May 16, 2023 | 174.52 | 174.65 | 170.24 | 170.37 | 1,177,507 | -5.20(-2.96%) |
May 15, 2023 | 174.27 | 176.11 | 173.33 | 175.57 | 963,213 | +0.41(+0.24%) |
May 12, 2023 | 174.98 | 176.86 | 172.43 | 175.16 | 876,615 | +0.88(+0.50%) |
May 11, 2023 | 175.11 | 175.75 | 173.12 | 174.28 | 1,013,452 | -1.81(-1.03%) |
May 10, 2023 | 176.88 | 177.64 | 173.47 | 176.09 | 836,361 | +0.86(+0.49%) |
May 09, 2023 | 173.76 | 174.92 | 173.31 | 175.23 | 1,237,529 | +1.05(+0.60%) |
May 08, 2023 | 174.65 | 175.22 | 170.88 | 174.19 | 1,712,351 | -0.06(-0.03%) |
May 05, 2023 | 174.66 | 176.11 | 172.94 | 174.25 | 1,731,048 | +0.80(+0.46%) |
May 04, 2023 | 174.60 | 177.65 | 172.78 | 173.45 | 1,657,818 | -1.72(-0.98%) |
May 03, 2023 | 184.34 | 186.83 | 174.27 | 175.16 | 3,384,227 | -10.66(-5.74%) |
May 02, 2023 | 184.71 | 186.47 | 183.28 | 185.83 | 1,943,507 | +0.85(+0.46%) |
May 01, 2023 | 183.53 | 186.00 | 183.24 | 184.98 | 1,216,177 | +1.86(+1.02%) |
Apr 28, 2023 | 183.21 | 184.58 | 181.81 | 183.12 | 1,314,989 | +0.31(+0.17%) |
Apr 27, 2023 | 176.90 | 182.95 | 176.27 | 182.81 | 1,711,290 | +7.70(+4.39%) |
Apr 26, 2023 | 174.34 | 178.26 | 174.13 | 175.12 | 2,356,661 | -1.13(-0.64%) |
Apr 25, 2023 | 176.13 | 178.99 | 175.60 | 176.25 | 1,183,665 | +1.09(+0.62%) |
Apr 24, 2023 | 175.94 | 176.34 | 173.85 | 175.16 | 1,077,464 | +0.79(+0.45%) |
Apr 21, 2023 | 173.90 | 175.18 | 172.96 | 174.37 | 4,261,358 | +0.47(+0.27%) |
Apr 20, 2023 | 173.06 | 174.41 | 172.56 | 173.89 | 2,417,314 | +0.01(+0.01%) |
Apr 19, 2023 | 172.46 | 174.64 | 172.46 | 173.88 | 1,239,839 | +0.34(+0.20%) |
Apr 18, 2023 | 175.39 | 176.30 | 171.99 | 173.54 | 1,288,804 | -0.38(-0.22%) |
Apr 17, 2023 | 172.72 | 174.05 | 171.97 | 173.92 | 3,143,812 | +1.48(+0.86%) |
Apr 14, 2023 | 173.42 | 176.00 | 171.34 | 172.44 | 782,459 | -0.78(-0.45%) |
Apr 13, 2023 | 172.06 | 173.74 | 168.57 | 173.22 | 1,706,250 | +0.86(+0.50%) |
Apr 12, 2023 | 170.21 | 173.46 | 169.15 | 172.37 | 3,670,284 | +3.80(+2.26%) |
Apr 11, 2023 | 169.24 | 170.84 | 168.35 | 168.56 | 2,154,577 | -0.05(-0.03%) |
Apr 10, 2023 | 167.52 | 169.12 | 166.74 | 168.61 | 1,239,773 | +0.40(+0.24%) |
Apr 06, 2023 | 167.63 | 170.05 | 165.99 | 168.21 | 2,902,105 | +0.19(+0.11%) |
Apr 05, 2023 | 170.21 | 171.12 | 165.81 | 168.02 | 3,755,352 | -3.24(-1.89%) |
Apr 04, 2023 | 180.56 | 180.87 | 169.81 | 171.26 | 2,047,116 | -9.78(-5.40%) |
Apr 03, 2023 | 180.53 | 181.99 | 180.37 | 181.04 | 1,138,410 | -0.28(-0.15%) |
Mar 31, 2023 | 181.13 | 181.87 | 179.70 | 181.31 | 2,150,975 | +1.05(+0.58%) |
Mar 30, 2023 | 183.24 | 183.73 | 180.01 | 180.26 | 1,190,692 | -2.16(-1.18%) |
Mar 29, 2023 | 181.64 | 182.66 | 180.71 | 182.42 | 1,319,761 | +2.38(+1.32%) |
Mar 28, 2023 | 178.78 | 181.41 | 178.07 | 180.04 | 1,190,173 | +1.66(+0.93%) |
Mar 27, 2023 | 181.15 | 181.33 | 177.94 | 178.39 | 1,691,175 | -1.04(-0.58%) |
Mar 24, 2023 | 177.94 | 179.45 | 176.24 | 179.43 | 1,720,651 | -0.83(-0.46%) |
Mar 23, 2023 | 179.15 | 183.23 | 178.31 | 180.26 | 1,695,650 | +1.24(+0.69%) |
Mar 22, 2023 | 180.36 | 184.29 | 178.59 | 179.02 | 1,894,587 | -1.37(-0.76%) |
Mar 21, 2023 | 181.60 | 181.82 | 178.92 | 180.39 | 1,439,862 | +1.62(+0.90%) |
Mar 20, 2023 | 176.23 | 179.31 | 176.12 | 178.77 | 1,514,336 | +3.81(+2.18%) |
Mar 17, 2023 | 176.69 | 176.96 | 172.59 | 174.96 | 2,299,775 | -3.59(-2.01%) |
Mar 16, 2023 | 173.81 | 178.99 | 172.32 | 178.54 | 1,946,671 | +2.55(+1.45%) |
Mar 15, 2023 | 182.52 | 182.87 | 173.83 | 175.99 | 2,242,855 | -10.37(-5.56%) |
Mar 14, 2023 | 185.30 | 186.88 | 183.62 | 186.36 | 1,264,190 | +3.97(+2.18%) |
Mar 13, 2023 | 181.26 | 184.28 | 180.24 | 182.39 | 1,551,908 | -1.09(-0.60%) |
Mar 10, 2023 | 186.46 | 187.06 | 181.76 | 183.48 | 2,172,447 | -2.86(-1.53%) |
Mar 09, 2023 | 189.81 | 190.78 | 186.12 | 186.34 | 1,570,727 | -2.34(-1.24%) |
Mar 08, 2023 | 188.98 | 189.62 | 187.30 | 188.69 | 1,175,734 | +0.58(+0.31%) |
Mar 07, 2023 | 189.63 | 191.33 | 186.91 | 188.10 | 1,346,600 | -1.17(-0.62%) |
Mar 06, 2023 | 190.94 | 193.38 | 189.18 | 189.28 | 2,160,876 | -2.02(-1.06%) |
Mar 03, 2023 | 185.52 | 191.70 | 184.71 | 191.30 | 2,366,963 | +6.89(+3.74%) |
Mar 02, 2023 | 181.60 | 184.69 | 180.72 | 184.41 | 1,427,737 | +2.18(+1.20%) |