Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 176.38 | 178.40 | 175.83 | 176.31 | 100,119,048 | -0.05(-0.03%) |
May 30, 2023 | 176.03 | 178.04 | 175.64 | 176.36 | 56,214,588 | +1.86(+1.07%) |
May 26, 2023 | 172.40 | 174.84 | 172.19 | 174.50 | 55,126,216 | +2.44(+1.42%) |
May 25, 2023 | 171.50 | 172.98 | 170.78 | 172.07 | 56,616,944 | +1.13(+0.66%) |
May 24, 2023 | 170.19 | 171.51 | 169.75 | 170.93 | 45,313,924 | +0.28(+0.16%) |
May 23, 2023 | 172.22 | 172.46 | 170.37 | 170.65 | 50,991,388 | -2.63(-1.52%) |
May 22, 2023 | 173.06 | 173.79 | 172.53 | 173.28 | 43,917,960 | -0.96(-0.55%) |
May 19, 2023 | 175.46 | 175.46 | 174.02 | 174.24 | 56,401,812 | +0.11(+0.06%) |
May 18, 2023 | 172.09 | 174.31 | 171.67 | 174.12 | 65,798,180 | +2.35(+1.37%) |
May 17, 2023 | 170.80 | 172.01 | 169.52 | 171.78 | 58,377,572 | +0.62(+0.36%) |
May 16, 2023 | 171.08 | 172.22 | 170.89 | 171.16 | 42,312,184 | +0.00(+0.00%) |
May 15, 2023 | 172.25 | 172.29 | 170.56 | 171.16 | 37,455,208 | -0.50(-0.29%) |
May 12, 2023 | 172.70 | 173.14 | 170.10 | 171.66 | 45,862,600 | -0.94(-0.54%) |
May 11, 2023 | 172.69 | 173.43 | 171.02 | 172.59 | 49,814,656 | +0.19(+0.11%) |
May 10, 2023 | 171.87 | 172.87 | 170.76 | 172.40 | 54,059,840 | +1.77(+1.04%) |
May 09, 2023 | 171.90 | 172.38 | 170.46 | 170.63 | 45,612,072 | -1.72(-1.00%) |
May 08, 2023 | 171.33 | 172.69 | 170.96 | 172.34 | 56,329,372 | -0.07(-0.04%) |
May 05, 2023 | 169.84 | 173.14 | 169.62 | 172.41 | 114,222,888 | +7.73(+4.69%) |
May 04, 2023 | 163.79 | 165.93 | 163.22 | 164.69 | 81,466,944 | -1.65(-0.99%) |
May 03, 2023 | 168.37 | 169.78 | 166.05 | 166.34 | 65,400,464 | -1.08(-0.65%) |
May 02, 2023 | 168.96 | 169.22 | 166.43 | 167.42 | 48,711,400 | -1.04(-0.62%) |
May 01, 2023 | 168.15 | 169.31 | 167.52 | 168.46 | 52,805,148 | -0.09(-0.05%) |
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,084 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,370,988 | +4.62(+2.84%) |
Apr 26, 2023 | 161.97 | 164.18 | 161.80 | 162.67 | 47,790,216 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,732 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,184 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,504 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,296 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,994,968 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.30 | 164.55 | 165.33 | 50,235,704 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,244 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,276 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,832 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,756 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,120 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,140 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,694,956 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,348 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,060 | -0.54(-0.33%) |
Apr 03, 2023 | 163.18 | 165.18 | 163.13 | 165.06 | 57,584,984 | +1.26(+0.77%) |
Mar 31, 2023 | 161.36 | 163.90 | 160.83 | 163.80 | 69,210,536 | +2.51(+1.56%) |
Mar 30, 2023 | 160.46 | 161.39 | 160.20 | 161.29 | 49,807,848 | +1.59(+0.99%) |
Mar 29, 2023 | 158.31 | 159.98 | 158.29 | 159.70 | 51,622,460 | +3.10(+1.98%) |
Mar 28, 2023 | 156.92 | 157.44 | 154.94 | 156.60 | 46,273,084 | -0.63(-0.40%) |
Mar 27, 2023 | 158.88 | 159.70 | 156.82 | 157.23 | 52,777,276 | -1.96(-1.23%) |
Mar 24, 2023 | 157.80 | 159.27 | 156.80 | 159.18 | 59,852,616 | +1.31(+0.83%) |
Mar 23, 2023 | 157.77 | 160.47 | 156.63 | 157.87 | 69,381,576 | +1.09(+0.70%) |
Mar 22, 2023 | 158.24 | 161.06 | 156.76 | 156.78 | 76,174,536 | -1.44(-0.91%) |
Mar 21, 2023 | 156.27 | 158.34 | 155.50 | 158.22 | 74,387,888 | +1.87(+1.19%) |
Mar 20, 2023 | 154.04 | 156.77 | 153.12 | 156.35 | 74,115,248 | +2.38(+1.55%) |
Mar 17, 2023 | 155.04 | 155.70 | 153.25 | 153.97 | 99,684,744 | -0.84(-0.55%) |
Mar 16, 2023 | 151.15 | 155.42 | 150.63 | 154.81 | 76,721,032 | +2.84(+1.87%) |
Mar 15, 2023 | 150.18 | 152.22 | 148.92 | 151.97 | 77,658,224 | +0.40(+0.26%) |
Mar 14, 2023 | 150.27 | 152.38 | 149.10 | 151.57 | 74,184,728 | +2.11(+1.41%) |
Mar 13, 2023 | 146.82 | 152.12 | 146.72 | 149.47 | 84,995,832 | +1.96(+1.33%) |
Mar 10, 2023 | 149.21 | 149.94 | 146.63 | 147.51 | 69,031,968 | -2.08(-1.39%) |
Mar 09, 2023 | 152.54 | 153.51 | 149.22 | 149.59 | 54,116,824 | -2.27(-1.49%) |
Mar 08, 2023 | 151.79 | 152.45 | 150.82 | 151.85 | 47,449,708 | +1.26(+0.84%) |
Mar 07, 2023 | 152.68 | 153.00 | 150.12 | 150.59 | 56,504,272 | -2.22(-1.45%) |
Mar 06, 2023 | 152.77 | 155.26 | 152.44 | 152.81 | 87,996,944 | +2.78(+1.85%) |
Mar 03, 2023 | 147.05 | 150.10 | 146.35 | 150.03 | 71,207,208 | +5.09(+3.51%) |
Mar 02, 2023 | 143.42 | 145.73 | 142.94 | 144.94 | 52,986,436 | +0.60(+0.41%) |