Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 161.96 | 162.12 | 159.32 | 159.99 | 5,329,619 | -2.64(-1.63%) |
May 30, 2023 | 164.48 | 164.63 | 161.82 | 162.63 | 2,653,561 | -1.73(-1.05%) |
May 26, 2023 | 164.52 | 165.65 | 163.99 | 164.37 | 2,392,445 | +0.32(+0.20%) |
May 25, 2023 | 161.50 | 164.86 | 161.11 | 164.04 | 3,108,222 | +3.36(+2.09%) |
May 24, 2023 | 161.76 | 162.53 | 160.42 | 160.68 | 2,516,189 | -1.98(-1.22%) |
May 23, 2023 | 163.43 | 165.03 | 162.15 | 162.66 | 2,777,162 | -1.65(-1.00%) |
May 22, 2023 | 164.41 | 164.64 | 162.21 | 164.31 | 2,792,693 | +0.56(+0.34%) |
May 19, 2023 | 163.95 | 164.26 | 162.26 | 163.75 | 2,453,139 | -0.11(-0.06%) |
May 18, 2023 | 164.44 | 166.14 | 162.63 | 163.86 | 2,867,756 | -0.31(-0.19%) |
May 17, 2023 | 160.65 | 164.55 | 159.71 | 164.17 | 4,052,470 | +4.55(+2.85%) |
May 16, 2023 | 160.46 | 160.78 | 159.18 | 159.62 | 3,610,503 | -2.15(-1.33%) |
May 15, 2023 | 160.53 | 161.82 | 159.28 | 161.76 | 3,181,911 | +0.34(+0.21%) |
May 12, 2023 | 162.01 | 162.73 | 159.87 | 161.43 | 3,493,491 | -0.11(-0.07%) |
May 11, 2023 | 162.76 | 162.97 | 160.53 | 161.53 | 3,395,651 | -1.27(-0.78%) |
May 10, 2023 | 164.85 | 165.09 | 161.17 | 162.80 | 3,407,426 | -1.37(-0.83%) |
May 09, 2023 | 164.04 | 164.90 | 163.35 | 164.17 | 2,298,102 | -1.31(-0.79%) |
May 08, 2023 | 166.92 | 167.35 | 164.73 | 165.48 | 2,728,531 | -1.28(-0.77%) |
May 05, 2023 | 166.23 | 167.28 | 164.92 | 166.76 | 2,924,716 | +2.32(+1.41%) |
May 04, 2023 | 165.63 | 166.00 | 164.03 | 164.44 | 3,683,368 | -2.41(-1.45%) |
May 03, 2023 | 168.43 | 168.91 | 166.53 | 166.85 | 4,031,195 | -1.91(-1.13%) |
May 02, 2023 | 171.47 | 171.53 | 168.60 | 168.75 | 3,717,607 | -4.14(-2.39%) |
May 01, 2023 | 170.75 | 173.35 | 170.49 | 172.89 | 2,959,044 | +2.27(+1.33%) |
Apr 28, 2023 | 167.80 | 171.26 | 167.49 | 170.62 | 3,635,028 | +1.95(+1.15%) |
Apr 27, 2023 | 163.93 | 169.06 | 163.39 | 168.68 | 4,930,718 | +4.92(+3.01%) |
Apr 26, 2023 | 166.28 | 168.01 | 163.34 | 163.75 | 6,265,942 | -3.53(-2.11%) |
Apr 25, 2023 | 173.34 | 173.65 | 167.22 | 167.28 | 13,134,049 | -18.56(-9.99%) |
Apr 24, 2023 | 185.38 | 187.23 | 184.78 | 185.84 | 3,886,969 | +0.61(+0.33%) |
Apr 21, 2023 | 184.91 | 186.46 | 183.72 | 185.24 | 3,553,457 | +0.22(+0.12%) |
Apr 20, 2023 | 185.86 | 187.69 | 184.20 | 185.02 | 3,515,928 | -1.00(-0.54%) |
Apr 19, 2023 | 184.35 | 186.19 | 184.19 | 186.01 | 2,795,022 | +1.81(+0.98%) |
Apr 18, 2023 | 183.69 | 184.72 | 183.02 | 184.20 | 2,594,171 | +0.79(+0.43%) |
Apr 17, 2023 | 183.35 | 184.45 | 182.74 | 183.41 | 2,023,877 | +0.40(+0.22%) |
Apr 14, 2023 | 181.24 | 183.16 | 180.53 | 183.01 | 2,144,540 | +1.77(+0.98%) |
Apr 13, 2023 | 181.16 | 181.81 | 178.91 | 181.24 | 2,482,433 | +1.09(+0.61%) |
Apr 12, 2023 | 182.66 | 184.12 | 179.36 | 180.15 | 3,929,839 | -2.47(-1.35%) |
Apr 11, 2023 | 180.77 | 183.23 | 179.90 | 182.62 | 2,997,664 | +2.08(+1.15%) |
Apr 10, 2023 | 177.84 | 180.81 | 177.24 | 180.54 | 2,274,084 | +1.59(+0.89%) |
Apr 06, 2023 | 178.71 | 179.87 | 177.00 | 178.94 | 2,325,065 | -0.78(-0.43%) |
Apr 05, 2023 | 180.14 | 182.08 | 179.68 | 179.72 | 2,864,642 | -1.15(-0.63%) |
Apr 04, 2023 | 184.72 | 184.92 | 180.22 | 180.87 | 2,633,292 | -2.95(-1.61%) |
Apr 03, 2023 | 182.98 | 183.85 | 181.54 | 183.82 | 2,882,456 | -0.26(-0.14%) |
Mar 31, 2023 | 182.12 | 184.20 | 181.17 | 184.08 | 2,709,706 | +2.75(+1.52%) |
Mar 30, 2023 | 182.09 | 182.38 | 179.52 | 181.33 | 2,186,865 | -0.36(-0.20%) |
Mar 29, 2023 | 179.84 | 181.72 | 179.21 | 181.69 | 2,683,324 | +3.55(+1.99%) |
Mar 28, 2023 | 177.84 | 179.49 | 176.83 | 178.14 | 1,949,780 | +0.39(+0.22%) |
Mar 27, 2023 | 177.81 | 178.36 | 176.05 | 177.75 | 2,410,577 | +1.19(+0.67%) |
Mar 24, 2023 | 175.63 | 176.88 | 174.34 | 176.56 | 2,726,045 | +0.74(+0.42%) |
Mar 23, 2023 | 175.34 | 178.95 | 174.08 | 175.82 | 3,056,934 | -0.24(-0.13%) |
Mar 22, 2023 | 176.97 | 179.93 | 175.85 | 176.06 | 2,906,364 | -1.19(-0.67%) |
Mar 21, 2023 | 175.19 | 177.29 | 174.41 | 177.25 | 3,125,313 | +3.13(+1.80%) |
Mar 20, 2023 | 176.74 | 177.27 | 172.29 | 174.11 | 4,188,034 | -3.13(-1.77%) |
Mar 17, 2023 | 180.24 | 182.13 | 175.98 | 177.25 | 21,641,764 | -1.07(-0.60%) |
Mar 16, 2023 | 174.17 | 179.12 | 174.17 | 178.32 | 4,966,908 | +3.38(+1.93%) |
Mar 15, 2023 | 172.15 | 175.50 | 171.72 | 174.94 | 4,537,413 | -0.66(-0.38%) |
Mar 14, 2023 | 175.69 | 178.23 | 172.95 | 175.60 | 5,155,564 | +2.69(+1.55%) |
Mar 13, 2023 | 169.92 | 174.47 | 169.10 | 172.92 | 4,675,074 | +0.66(+0.38%) |
Mar 10, 2023 | 173.35 | 174.90 | 170.36 | 172.26 | 3,628,240 | -1.27(-0.73%) |
Mar 09, 2023 | 176.15 | 178.04 | 173.18 | 173.53 | 2,631,904 | -1.35(-0.77%) |
Mar 08, 2023 | 173.82 | 175.15 | 172.97 | 174.88 | 2,400,587 | +0.98(+0.56%) |
Mar 07, 2023 | 175.73 | 176.49 | 173.37 | 173.91 | 2,974,394 | -3.07(-1.74%) |
Mar 06, 2023 | 175.97 | 178.08 | 175.89 | 176.98 | 2,549,499 | +0.79(+0.45%) |
Mar 03, 2023 | 176.73 | 177.15 | 175.19 | 176.19 | 2,634,241 | +0.95(+0.54%) |
Mar 02, 2023 | 173.48 | 175.66 | 172.49 | 175.24 | 2,468,058 | +1.52(+0.87%) |