Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 176.62 | 178.64 | 176.06 | 176.55 | 99,983,432 | -0.05(-0.03%) |
May 30, 2023 | 176.26 | 178.29 | 175.88 | 176.60 | 56,138,448 | +1.86(+1.07%) |
May 26, 2023 | 172.64 | 175.08 | 172.43 | 174.74 | 55,051,548 | +2.44(+1.42%) |
May 25, 2023 | 171.73 | 173.21 | 171.01 | 172.30 | 56,540,260 | +1.14(+0.66%) |
May 24, 2023 | 170.42 | 171.74 | 169.98 | 171.16 | 45,252,544 | +0.28(+0.16%) |
May 23, 2023 | 172.45 | 172.70 | 170.60 | 170.88 | 50,922,324 | -2.63(-1.52%) |
May 22, 2023 | 173.30 | 174.02 | 172.77 | 173.51 | 43,858,472 | -0.96(-0.55%) |
May 19, 2023 | 175.70 | 175.70 | 174.25 | 174.47 | 56,325,420 | +0.11(+0.06%) |
May 18, 2023 | 172.32 | 174.55 | 171.90 | 174.36 | 65,709,056 | +2.35(+1.37%) |
May 17, 2023 | 171.03 | 172.25 | 169.75 | 172.01 | 58,298,500 | +0.62(+0.36%) |
May 16, 2023 | 171.31 | 172.46 | 171.12 | 171.39 | 42,254,872 | +0.00(+0.00%) |
May 15, 2023 | 172.48 | 172.53 | 170.79 | 171.39 | 37,404,476 | -0.50(-0.29%) |
May 12, 2023 | 172.94 | 173.38 | 170.33 | 171.89 | 45,800,480 | -0.94(-0.54%) |
May 11, 2023 | 172.93 | 173.66 | 171.26 | 172.83 | 49,747,184 | +0.19(+0.11%) |
May 10, 2023 | 172.10 | 173.11 | 170.99 | 172.63 | 53,986,616 | +1.78(+1.04%) |
May 09, 2023 | 172.13 | 172.62 | 170.69 | 170.86 | 45,550,292 | -1.72(-1.00%) |
May 08, 2023 | 171.56 | 172.93 | 171.20 | 172.58 | 56,253,072 | -0.07(-0.04%) |
May 05, 2023 | 170.07 | 173.37 | 169.85 | 172.65 | 114,068,176 | +7.74(+4.69%) |
May 04, 2023 | 164.01 | 166.15 | 163.44 | 164.91 | 81,356,592 | -1.65(-0.99%) |
May 03, 2023 | 168.60 | 170.01 | 166.27 | 166.56 | 65,311,880 | -1.08(-0.65%) |
May 02, 2023 | 169.19 | 169.44 | 166.65 | 167.65 | 48,645,420 | -1.04(-0.62%) |
May 01, 2023 | 168.38 | 169.54 | 167.75 | 168.69 | 52,733,624 | -0.09(-0.05%) |
Apr 28, 2023 | 167.59 | 168.95 | 166.99 | 168.78 | 57,976,448 | +1.26(+0.75%) |
Apr 27, 2023 | 164.31 | 167.66 | 164.31 | 167.52 | 65,282,440 | +4.63(+2.84%) |
Apr 26, 2023 | 162.18 | 164.40 | 162.01 | 162.89 | 47,725,484 | -0.01(-0.01%) |
Apr 25, 2023 | 164.31 | 165.42 | 162.86 | 162.90 | 48,909,396 | -1.55(-0.94%) |
Apr 24, 2023 | 164.12 | 164.72 | 163.02 | 164.45 | 42,280,840 | +0.30(+0.18%) |
Apr 21, 2023 | 164.17 | 165.57 | 163.62 | 164.15 | 58,715,868 | -1.61(-0.97%) |
Apr 20, 2023 | 165.21 | 166.98 | 164.68 | 165.76 | 52,716,796 | -0.98(-0.58%) |
Apr 19, 2023 | 164.92 | 167.27 | 164.66 | 166.74 | 48,928,604 | +1.18(+0.71%) |
Apr 18, 2023 | 165.22 | 166.52 | 164.77 | 165.56 | 50,167,660 | +1.20(+0.73%) |
Apr 17, 2023 | 164.21 | 164.51 | 163.16 | 164.35 | 41,722,656 | +0.04(+0.02%) |
Apr 14, 2023 | 163.72 | 165.44 | 162.95 | 164.31 | 49,650,932 | -0.37(-0.22%) |
Apr 13, 2023 | 160.77 | 164.92 | 160.74 | 164.68 | 68,775,552 | +5.43(+3.41%) |
Apr 12, 2023 | 160.36 | 161.20 | 158.93 | 159.25 | 50,379,424 | -0.70(-0.44%) |
Apr 11, 2023 | 161.49 | 161.49 | 159.66 | 159.95 | 47,876,184 | -1.22(-0.76%) |
Apr 10, 2023 | 160.56 | 161.17 | 159.23 | 161.17 | 47,956,096 | -2.62(-1.60%) |
Apr 06, 2023 | 161.57 | 164.08 | 161.14 | 163.79 | 45,633,064 | +0.90(+0.55%) |
Apr 05, 2023 | 163.87 | 164.17 | 160.94 | 162.89 | 51,765,140 | -1.86(-1.13%) |
Apr 04, 2023 | 165.72 | 165.95 | 164.23 | 164.75 | 46,529,948 | -0.54(-0.32%) |
Apr 03, 2023 | 163.40 | 165.41 | 163.35 | 165.29 | 57,506,988 | +1.26(+0.77%) |
Mar 31, 2023 | 161.58 | 164.12 | 161.05 | 164.02 | 69,116,792 | +2.52(+1.56%) |
Mar 30, 2023 | 160.67 | 161.61 | 160.41 | 161.51 | 49,740,384 | +1.59(+1.00%) |
Mar 29, 2023 | 158.52 | 160.19 | 158.50 | 159.92 | 51,552,536 | +3.10(+1.98%) |
Mar 28, 2023 | 157.13 | 157.65 | 155.15 | 156.81 | 46,210,408 | -0.63(-0.40%) |
Mar 27, 2023 | 159.09 | 159.92 | 157.03 | 157.44 | 52,705,788 | -1.96(-1.23%) |
Mar 24, 2023 | 158.02 | 159.49 | 157.01 | 159.40 | 59,771,548 | +1.31(+0.83%) |
Mar 23, 2023 | 157.99 | 160.69 | 156.84 | 158.09 | 69,287,600 | +1.09(+0.70%) |
Mar 22, 2023 | 158.45 | 161.28 | 156.97 | 156.99 | 76,071,360 | -1.44(-0.91%) |
Mar 21, 2023 | 156.49 | 158.55 | 155.71 | 158.43 | 74,287,128 | +1.87(+1.19%) |
Mar 20, 2023 | 154.25 | 156.98 | 153.33 | 156.56 | 74,014,856 | +2.39(+1.55%) |
Mar 17, 2023 | 155.25 | 155.91 | 153.46 | 154.18 | 99,549,728 | -0.84(-0.55%) |
Mar 16, 2023 | 151.35 | 155.63 | 150.84 | 155.02 | 76,617,112 | +2.84(+1.87%) |
Mar 15, 2023 | 150.39 | 152.43 | 149.12 | 152.18 | 77,553,040 | +0.40(+0.26%) |
Mar 14, 2023 | 150.48 | 152.59 | 149.30 | 151.78 | 74,084,240 | +2.11(+1.41%) |
Mar 13, 2023 | 147.01 | 152.33 | 146.92 | 149.67 | 84,880,704 | +1.96(+1.33%) |
Mar 10, 2023 | 149.41 | 150.14 | 146.83 | 147.71 | 68,938,464 | -2.08(-1.39%) |
Mar 09, 2023 | 152.75 | 153.71 | 149.43 | 149.79 | 54,043,524 | -2.27(-1.49%) |
Mar 08, 2023 | 152.00 | 152.66 | 151.02 | 152.06 | 47,385,440 | +1.26(+0.84%) |
Mar 07, 2023 | 152.88 | 153.21 | 150.33 | 150.79 | 56,427,736 | -2.22(-1.45%) |
Mar 06, 2023 | 152.97 | 155.47 | 152.65 | 153.01 | 87,877,760 | +2.78(+1.85%) |
Mar 03, 2023 | 147.25 | 150.31 | 146.55 | 150.23 | 71,110,760 | +5.09(+3.51%) |
Mar 02, 2023 | 143.61 | 145.93 | 143.14 | 145.13 | 52,914,668 | +0.60(+0.41%) |