Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 175.11 | 175.19 | 172.25 | 175.09 | 319,423 | -4.58(-2.55%) |
May 30, 2023 | 181.64 | 181.64 | 178.74 | 179.67 | 206,060 | -1.73(-0.95%) |
May 26, 2023 | 180.71 | 181.92 | 180.67 | 181.40 | 180,969 | +3.91(+2.20%) |
May 25, 2023 | 175.43 | 177.60 | 175.01 | 177.49 | 157,123 | +2.09(+1.19%) |
May 24, 2023 | 176.49 | 176.55 | 175.10 | 175.40 | 203,249 | -3.20(-1.79%) |
May 23, 2023 | 181.76 | 181.77 | 178.59 | 178.60 | 225,482 | -11.30(-5.95%) |
May 22, 2023 | 190.57 | 190.65 | 189.52 | 189.90 | 96,166 | +0.43(+0.23%) |
May 19, 2023 | 189.77 | 190.01 | 188.80 | 189.47 | 162,958 | +1.49(+0.79%) |
May 18, 2023 | 188.08 | 188.20 | 187.11 | 187.98 | 227,334 | -2.28(-1.20%) |
May 17, 2023 | 189.14 | 190.69 | 188.13 | 190.26 | 90,953 | +0.66(+0.35%) |
May 16, 2023 | 190.40 | 190.65 | 189.54 | 189.60 | 83,230 | -2.26(-1.18%) |
May 15, 2023 | 191.57 | 192.17 | 190.91 | 191.86 | 71,814 | -0.45(-0.23%) |
May 12, 2023 | 192.21 | 192.32 | 191.17 | 192.31 | 87,322 | -1.53(-0.79%) |
May 11, 2023 | 192.12 | 194.34 | 191.57 | 193.84 | 118,598 | +2.38(+1.24%) |
May 10, 2023 | 192.23 | 192.26 | 189.91 | 191.46 | 85,822 | -1.37(-0.71%) |
May 09, 2023 | 192.49 | 193.42 | 192.03 | 192.83 | 83,350 | -2.18(-1.12%) |
May 08, 2023 | 195.39 | 195.47 | 194.75 | 195.01 | 79,735 | +1.44(+0.74%) |
May 05, 2023 | 192.41 | 194.19 | 192.19 | 193.57 | 94,537 | +0.50(+0.26%) |
May 04, 2023 | 192.21 | 193.84 | 192.00 | 193.07 | 149,002 | -0.58(-0.30%) |
May 03, 2023 | 194.27 | 195.43 | 193.35 | 193.65 | 130,704 | +1.17(+0.61%) |
May 02, 2023 | 190.05 | 192.58 | 189.51 | 192.48 | 123,671 | +1.17(+0.61%) |
May 01, 2023 | 194.18 | 194.18 | 191.05 | 191.31 | 131,387 | -0.68(-0.35%) |
Apr 28, 2023 | 191.13 | 192.43 | 190.39 | 191.99 | 306,100 | -2.81(-1.44%) |
Apr 27, 2023 | 195.69 | 195.90 | 193.19 | 194.80 | 154,643 | +3.21(+1.68%) |
Apr 26, 2023 | 192.62 | 193.56 | 191.40 | 191.59 | 216,483 | -1.56(-0.81%) |
Apr 25, 2023 | 195.57 | 195.59 | 192.66 | 193.15 | 241,663 | -5.22(-2.63%) |
Apr 24, 2023 | 197.80 | 198.93 | 197.58 | 198.37 | 501,629 | -0.87(-0.44%) |
Apr 21, 2023 | 196.50 | 199.75 | 195.36 | 199.24 | 292,142 | +2.64(+1.34%) |
Apr 20, 2023 | 195.34 | 197.69 | 194.52 | 196.60 | 175,141 | +2.10(+1.08%) |
Apr 19, 2023 | 193.64 | 195.00 | 193.43 | 194.50 | 166,062 | +1.23(+0.64%) |
Apr 18, 2023 | 192.98 | 193.90 | 192.01 | 193.27 | 225,337 | +2.79(+1.46%) |
Apr 17, 2023 | 191.67 | 191.67 | 189.86 | 190.48 | 263,217 | -6.11(-3.11%) |
Apr 14, 2023 | 195.96 | 197.07 | 195.51 | 196.59 | 137,395 | -0.25(-0.13%) |
Apr 13, 2023 | 193.43 | 196.88 | 193.26 | 196.84 | 200,145 | +6.89(+3.63%) |
Apr 12, 2023 | 184.00 | 191.34 | 183.00 | 189.95 | 164,264 | +6.29(+3.42%) |
Apr 11, 2023 | 184.36 | 185.00 | 183.41 | 183.66 | 101,244 | +2.84(+1.57%) |
Apr 10, 2023 | 181.55 | 181.55 | 178.81 | 180.82 | 83,797 | -0.23(-0.12%) |
Apr 06, 2023 | 181.20 | 182.03 | 180.07 | 181.05 | 288,983 | -3.49(-1.89%) |
Apr 05, 2023 | 185.35 | 186.15 | 183.61 | 184.54 | 92,916 | -1.95(-1.05%) |
Apr 04, 2023 | 184.10 | 186.90 | 184.00 | 186.49 | 110,638 | +1.77(+0.96%) |
Apr 03, 2023 | 182.94 | 184.96 | 182.75 | 184.72 | 119,058 | +0.99(+0.54%) |
Mar 31, 2023 | 182.64 | 184.56 | 182.53 | 183.73 | 172,955 | +3.18(+1.76%) |
Mar 30, 2023 | 179.45 | 180.74 | 179.34 | 180.55 | 140,862 | +2.22(+1.24%) |
Mar 29, 2023 | 179.44 | 179.58 | 177.86 | 178.33 | 164,585 | +2.14(+1.21%) |
Mar 28, 2023 | 177.17 | 177.18 | 175.58 | 176.19 | 101,010 | -0.96(-0.54%) |
Mar 27, 2023 | 176.30 | 177.27 | 175.85 | 177.15 | 68,505 | +1.12(+0.64%) |
Mar 24, 2023 | 175.66 | 176.44 | 174.10 | 176.03 | 108,867 | +0.31(+0.18%) |
Mar 23, 2023 | 177.50 | 178.88 | 174.97 | 175.72 | 136,411 | +0.72(+0.41%) |
Mar 22, 2023 | 175.15 | 178.50 | 174.69 | 175.00 | 117,783 | +0.60(+0.34%) |
Mar 21, 2023 | 174.05 | 174.65 | 173.03 | 174.40 | 258,325 | +1.40(+0.81%) |
Mar 20, 2023 | 172.31 | 173.58 | 171.87 | 173.00 | 108,088 | +4.74(+2.82%) |
Mar 17, 2023 | 167.80 | 169.20 | 166.78 | 168.26 | 132,078 | -3.69(-2.15%) |
Mar 16, 2023 | 166.24 | 171.95 | 166.20 | 171.95 | 215,107 | +6.28(+3.79%) |
Mar 15, 2023 | 162.86 | 166.73 | 161.96 | 165.67 | 198,406 | -6.01(-3.50%) |
Mar 14, 2023 | 171.12 | 172.43 | 170.36 | 171.68 | 88,140 | +4.35(+2.60%) |
Mar 13, 2023 | 166.32 | 169.48 | 165.99 | 167.33 | 130,336 | -0.98(-0.58%) |
Mar 10, 2023 | 170.64 | 171.40 | 168.24 | 168.31 | 129,248 | +0.44(+0.26%) |
Mar 09, 2023 | 170.41 | 171.16 | 167.42 | 167.87 | 124,625 | -2.58(-1.51%) |
Mar 08, 2023 | 171.42 | 172.12 | 170.04 | 170.45 | 132,480 | -1.38(-0.80%) |
Mar 07, 2023 | 174.94 | 175.08 | 171.59 | 171.83 | 121,852 | -3.88(-2.21%) |
Mar 06, 2023 | 175.94 | 176.77 | 175.30 | 175.71 | 95,669 | +1.53(+0.88%) |
Mar 03, 2023 | 172.74 | 174.42 | 171.83 | 174.18 | 116,213 | +2.86(+1.67%) |
Mar 02, 2023 | 169.06 | 171.62 | 169.06 | 171.32 | 162,696 | +1.96(+1.16%) |