Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 168.26 | 168.62 | 163.95 | 166.59 | 2,103,776 | -1.29(-0.77%) |
May 30, 2023 | 171.19 | 171.80 | 167.60 | 167.88 | 1,044,917 | -2.65(-1.55%) |
May 26, 2023 | 170.24 | 172.84 | 170.24 | 170.53 | 1,400,040 | +0.10(+0.06%) |
May 25, 2023 | 166.74 | 170.86 | 165.91 | 170.43 | 1,631,011 | +3.90(+2.34%) |
May 24, 2023 | 167.02 | 167.62 | 165.49 | 166.53 | 1,635,714 | -1.28(-0.76%) |
May 23, 2023 | 171.66 | 171.66 | 166.88 | 167.81 | 2,632,766 | -5.09(-2.94%) |
May 22, 2023 | 176.59 | 176.73 | 172.44 | 172.89 | 1,733,122 | -3.71(-2.10%) |
May 19, 2023 | 179.45 | 179.59 | 175.69 | 176.60 | 1,240,004 | -2.58(-1.44%) |
May 18, 2023 | 174.45 | 179.55 | 174.45 | 179.19 | 1,358,416 | +3.89(+2.22%) |
May 17, 2023 | 174.74 | 176.85 | 173.19 | 175.30 | 1,084,891 | +2.51(+1.45%) |
May 16, 2023 | 173.19 | 174.53 | 172.12 | 172.78 | 1,130,601 | -0.92(-0.53%) |
May 15, 2023 | 172.84 | 173.76 | 171.05 | 173.71 | 985,833 | +1.39(+0.80%) |
May 12, 2023 | 172.71 | 173.56 | 171.04 | 172.32 | 1,064,012 | -0.39(-0.22%) |
May 11, 2023 | 173.40 | 173.48 | 171.25 | 172.71 | 1,462,926 | -1.13(-0.65%) |
May 10, 2023 | 178.16 | 178.65 | 171.18 | 173.83 | 2,221,311 | -3.32(-1.88%) |
May 09, 2023 | 176.71 | 177.83 | 175.79 | 177.16 | 1,414,675 | +1.03(+0.58%) |
May 08, 2023 | 175.55 | 176.59 | 173.89 | 176.13 | 1,257,740 | +1.37(+0.78%) |
May 05, 2023 | 177.29 | 177.40 | 172.64 | 174.76 | 1,655,280 | +0.09(+0.05%) |
May 04, 2023 | 176.62 | 178.10 | 174.10 | 174.68 | 2,111,637 | -1.95(-1.10%) |
May 03, 2023 | 177.78 | 181.40 | 175.81 | 176.62 | 2,403,010 | -0.16(-0.09%) |
May 02, 2023 | 171.97 | 177.12 | 171.85 | 176.78 | 3,860,448 | +8.38(+4.98%) |
May 01, 2023 | 167.23 | 171.52 | 167.05 | 168.40 | 1,947,474 | +0.79(+0.47%) |
Apr 28, 2023 | 163.46 | 168.17 | 162.67 | 167.61 | 1,674,658 | +3.91(+2.39%) |
Apr 27, 2023 | 164.30 | 164.59 | 161.11 | 163.70 | 2,127,514 | +0.27(+0.16%) |
Apr 26, 2023 | 171.18 | 172.35 | 163.00 | 163.43 | 3,140,336 | -7.66(-4.48%) |
Apr 25, 2023 | 172.02 | 172.92 | 170.64 | 171.09 | 2,249,137 | -1.45(-0.84%) |
Apr 24, 2023 | 172.99 | 173.32 | 171.70 | 172.55 | 1,158,716 | -0.08(-0.05%) |
Apr 21, 2023 | 172.12 | 173.15 | 171.34 | 172.63 | 1,334,753 | +0.64(+0.37%) |
Apr 20, 2023 | 171.13 | 172.76 | 170.99 | 171.98 | 2,022,356 | +0.05(+0.03%) |
Apr 19, 2023 | 170.62 | 172.60 | 170.62 | 171.93 | 1,445,125 | +0.05(+0.03%) |
Apr 18, 2023 | 169.84 | 172.15 | 169.38 | 171.88 | 1,887,002 | +3.87(+2.30%) |
Apr 17, 2023 | 167.00 | 168.35 | 166.51 | 168.01 | 1,233,838 | +1.60(+0.96%) |
Apr 14, 2023 | 163.81 | 166.47 | 163.81 | 166.41 | 1,754,395 | +2.60(+1.59%) |
Apr 13, 2023 | 161.35 | 163.94 | 160.06 | 163.81 | 1,585,906 | +3.99(+2.50%) |
Apr 12, 2023 | 163.24 | 163.60 | 159.36 | 159.82 | 1,384,785 | -2.39(-1.47%) |
Apr 11, 2023 | 161.78 | 163.04 | 161.32 | 162.20 | 1,216,545 | +1.08(+0.67%) |
Apr 10, 2023 | 160.57 | 163.68 | 160.57 | 161.12 | 1,269,544 | -0.26(-0.16%) |
Apr 06, 2023 | 161.33 | 161.92 | 159.73 | 161.38 | 1,104,007 | +0.49(+0.30%) |
Apr 05, 2023 | 161.95 | 162.21 | 160.42 | 160.90 | 1,394,379 | -1.80(-1.11%) |
Apr 04, 2023 | 163.46 | 163.70 | 161.84 | 162.70 | 1,213,154 | -0.08(-0.05%) |
Apr 03, 2023 | 163.74 | 164.34 | 161.65 | 162.78 | 1,548,874 | -1.56(-0.95%) |
Mar 31, 2023 | 162.61 | 164.97 | 162.61 | 164.34 | 1,529,917 | +3.34(+2.07%) |
Mar 30, 2023 | 162.23 | 162.82 | 160.75 | 161.01 | 1,187,956 | +0.53(+0.33%) |
Mar 29, 2023 | 158.58 | 161.02 | 158.51 | 160.47 | 1,770,294 | +3.12(+1.98%) |
Mar 28, 2023 | 154.29 | 157.44 | 154.21 | 157.35 | 1,844,812 | +2.38(+1.53%) |
Mar 27, 2023 | 156.53 | 157.22 | 154.45 | 154.98 | 1,654,399 | +0.02(+0.01%) |
Mar 24, 2023 | 156.33 | 156.65 | 151.99 | 154.96 | 2,553,644 | -3.38(-2.14%) |
Mar 23, 2023 | 162.13 | 164.16 | 156.88 | 158.34 | 2,448,304 | -3.20(-1.98%) |
Mar 22, 2023 | 165.59 | 165.85 | 161.45 | 161.54 | 2,422,213 | -4.50(-2.71%) |
Mar 21, 2023 | 163.28 | 166.61 | 163.25 | 166.04 | 2,351,856 | +4.67(+2.90%) |
Mar 20, 2023 | 158.03 | 161.72 | 157.57 | 161.37 | 2,366,940 | +4.23(+2.69%) |
Mar 17, 2023 | 158.22 | 158.74 | 155.82 | 157.15 | 2,505,794 | -2.34(-1.46%) |
Mar 16, 2023 | 155.95 | 160.09 | 155.39 | 159.48 | 1,906,474 | +2.77(+1.77%) |
Mar 15, 2023 | 157.31 | 157.60 | 153.94 | 156.71 | 2,814,031 | -4.32(-2.68%) |
Mar 14, 2023 | 161.35 | 163.21 | 159.63 | 161.03 | 1,920,942 | +2.11(+1.33%) |
Mar 13, 2023 | 160.88 | 161.06 | 157.31 | 158.92 | 2,419,434 | -3.93(-2.41%) |
Mar 10, 2023 | 165.23 | 167.09 | 162.32 | 162.85 | 1,728,450 | -3.17(-1.91%) |
Mar 09, 2023 | 171.69 | 171.92 | 165.73 | 166.01 | 1,889,163 | -5.65(-3.29%) |
Mar 08, 2023 | 171.86 | 173.15 | 170.65 | 171.67 | 1,197,030 | -0.13(-0.08%) |
Mar 07, 2023 | 173.78 | 174.97 | 171.26 | 171.79 | 1,450,885 | -1.53(-0.89%) |
Mar 06, 2023 | 171.52 | 175.18 | 171.52 | 173.33 | 2,158,157 | +2.03(+1.18%) |
Mar 03, 2023 | 170.09 | 171.81 | 169.33 | 171.30 | 1,421,011 | +2.15(+1.27%) |
Mar 02, 2023 | 167.66 | 169.81 | 166.14 | 169.15 | 1,267,250 | +1.44(+0.86%) |