Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 160.65 | 160.65 | 158.00 | 158.38 | 1,603 | -7.32(-4.42%) |
May 26, 2023 | 165.70 | 316 | +2.12(+1.30%) | |||
May 25, 2023 | 161.12 | 163.57 | 161.12 | 163.57 | 895 | +3.62(+2.27%) |
May 24, 2023 | 160.53 | 160.60 | 159.95 | 159.95 | 2,107 | -3.86(-2.36%) |
May 23, 2023 | 163.50 | 163.81 | 163.50 | 163.81 | 3,113 | -7.83(-4.56%) |
May 22, 2023 | 171.64 | 171.64 | 171.64 | 171.64 | 1,108 | +1.14(+0.67%) |
May 19, 2023 | 170.50 | 170.50 | 170.20 | 170.50 | 7,418 | +2.93(+1.75%) |
May 18, 2023 | 173.78 | 173.78 | 167.57 | 167.57 | 962 | -6.29(-3.62%) |
May 17, 2023 | 172.76 | 173.96 | 172.76 | 173.86 | 1,238 | +2.02(+1.17%) |
May 16, 2023 | 171.84 | 174.00 | 171.84 | 171.84 | 601 | -1.65(-0.95%) |
May 15, 2023 | 173.22 | 173.49 | 173.00 | 173.49 | 1,010 | +2.99(+1.76%) |
May 12, 2023 | 172.00 | 172.93 | 170.50 | 170.50 | 2,301 | +2.50(+1.49%) |
May 11, 2023 | 165.88 | 168.00 | 165.75 | 168.00 | 712 | +0.90(+0.54%) |
May 09, 2023 | 167.10 | 272 | -1.34(-0.79%) | |||
May 08, 2023 | 168.44 | 168.44 | 168.44 | 168.44 | 472 | +0.86(+0.51%) |
May 05, 2023 | 165.50 | 167.57 | 165.50 | 167.57 | 1,229 | -0.68(-0.40%) |
May 03, 2023 | 168.25 | 379 | +2.97(+1.80%) | |||
May 02, 2023 | 165.28 | 165.28 | 165.28 | 165.28 | 1,815 | +0.88(+0.54%) |
May 01, 2023 | 165.65 | 165.65 | 164.40 | 164.40 | 3,466 | -1.19(-0.72%) |
Apr 26, 2023 | 165.59 | 396 | -2.10(-1.25%) | |||
Apr 25, 2023 | 168.19 | 168.19 | 167.35 | 167.69 | 1,000 | -0.19(-0.11%) |
Apr 21, 2023 | 167.88 | 348 | -1.81(-1.06%) | |||
Apr 19, 2023 | 169.68 | 366 | +4.79(+2.90%) | |||
Apr 18, 2023 | 165.06 | 165.06 | 164.89 | 164.89 | 492 | +2.17(+1.34%) |
Apr 17, 2023 | 162.72 | 162.72 | 162.72 | 162.72 | 412 | -2.20(-1.34%) |
Apr 14, 2023 | 164.92 | 164.92 | 164.92 | 164.92 | 652 | +2.92(+1.80%) |
Apr 13, 2023 | 160.50 | 163.00 | 160.50 | 162.00 | 3,567 | +8.26(+5.37%) |
Apr 12, 2023 | 157.47 | 158.40 | 153.00 | 153.74 | 4,682 | -1.98(-1.27%) |
Apr 11, 2023 | 156.00 | 156.34 | 155.72 | 155.72 | 2,061 | -2.28(-1.44%) |
Apr 10, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 307 | +3.00(+1.94%) |
Apr 06, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 730 | -3.50(-2.21%) |
Apr 05, 2023 | 157.25 | 158.50 | 157.25 | 158.50 | 1,019 | -1.90(-1.18%) |
Apr 04, 2023 | 160.03 | 160.40 | 160.03 | 160.40 | 642 | +1.15(+0.72%) |
Mar 31, 2023 | 159.25 | 375 | -0.65(-0.41%) | |||
Mar 30, 2023 | 159.50 | 159.90 | 159.39 | 159.90 | 949 | +5.26(+3.40%) |
Mar 29, 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 420 | +0.73(+0.48%) |
Mar 27, 2023 | 153.91 | 544 | +1.53(+1.00%) | |||
Mar 24, 2023 | 152.38 | 152.38 | 152.38 | 152.38 | 826 | -0.72(-0.47%) |
Mar 23, 2023 | 153.62 | 153.62 | 153.10 | 153.10 | 691 | +0.22(+0.15%) |
Mar 21, 2023 | 152.88 | 277 | +7.78(+5.37%) | |||
Mar 20, 2023 | 146.75 | 147.00 | 145.09 | 145.09 | 6,802 | -0.16(-0.11%) |
Mar 15, 2023 | 145.25 | 688 | -6.95(-4.57%) | |||
Mar 14, 2023 | 152.50 | 153.40 | 152.20 | 152.20 | 1,683 | +1.39(+0.93%) |
Mar 13, 2023 | 149.14 | 150.81 | 149.14 | 150.81 | 1,001 | -3.66(-2.37%) |
Mar 10, 2023 | 154.47 | 154.47 | 154.47 | 154.47 | 390 | -0.76(-0.49%) |
Mar 09, 2023 | 156.75 | 156.75 | 155.23 | 155.23 | 695 | -1.57(-1.00%) |
Mar 08, 2023 | 156.71 | 156.80 | 156.71 | 156.80 | 741 | -2.74(-1.72%) |
Mar 07, 2023 | 159.54 | 159.54 | 159.54 | 159.54 | 913 | -0.46(-0.29%) |
Mar 06, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 680 | +5.03(+3.25%) |
Mar 03, 2023 | 154.97 | 154.97 | 154.97 | 154.97 | 648 | +3.72(+2.46%) |