Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 171.84 | 172.09 | 165.82 | 167.92 | 1,739,855 | -5.42(-3.13%) |
May 30, 2023 | 172.48 | 176.67 | 170.93 | 173.34 | 525,767 | +2.32(+1.36%) |
May 26, 2023 | 168.60 | 173.38 | 166.56 | 171.02 | 393,857 | +3.16(+1.88%) |
May 25, 2023 | 165.98 | 170.89 | 165.34 | 167.86 | 605,876 | +2.60(+1.57%) |
May 24, 2023 | 167.30 | 167.31 | 160.46 | 165.26 | 726,537 | -4.79(-2.82%) |
May 23, 2023 | 166.53 | 171.96 | 166.53 | 170.05 | 772,118 | +3.31(+1.99%) |
May 22, 2023 | 159.09 | 167.23 | 158.94 | 166.74 | 532,646 | +7.49(+4.70%) |
May 19, 2023 | 156.92 | 160.45 | 156.52 | 159.25 | 525,474 | +2.62(+1.67%) |
May 18, 2023 | 153.09 | 156.96 | 151.81 | 156.63 | 282,561 | +3.60(+2.35%) |
May 17, 2023 | 152.49 | 153.87 | 149.94 | 153.03 | 506,451 | +1.18(+0.78%) |
May 16, 2023 | 151.82 | 152.32 | 149.54 | 151.85 | 277,074 | -2.18(-1.42%) |
May 15, 2023 | 151.33 | 155.91 | 149.60 | 154.03 | 321,956 | +2.05(+1.35%) |
May 12, 2023 | 153.27 | 153.86 | 149.64 | 151.98 | 285,121 | -0.36(-0.24%) |
May 11, 2023 | 153.57 | 154.63 | 150.03 | 152.34 | 374,137 | -2.50(-1.61%) |
May 10, 2023 | 160.63 | 161.30 | 154.67 | 154.84 | 312,839 | -3.08(-1.95%) |
May 09, 2023 | 155.14 | 158.55 | 154.16 | 157.92 | 520,843 | +1.33(+0.85%) |
May 08, 2023 | 159.76 | 160.33 | 155.02 | 156.59 | 452,545 | -3.57(-2.23%) |
May 05, 2023 | 159.42 | 160.60 | 154.33 | 160.16 | 455,935 | +2.93(+1.86%) |
May 04, 2023 | 163.56 | 163.75 | 156.23 | 157.23 | 433,038 | -6.21(-3.80%) |
May 03, 2023 | 157.23 | 169.20 | 153.99 | 163.44 | 773,062 | +6.21(+3.95%) |
May 02, 2023 | 156.64 | 163.44 | 152.62 | 157.23 | 1,135,723 | +3.69(+2.40%) |
May 01, 2023 | 151.58 | 154.88 | 150.88 | 153.54 | 601,369 | +1.91(+1.26%) |
Apr 28, 2023 | 145.14 | 154.38 | 144.40 | 151.63 | 823,435 | +6.48(+4.46%) |
Apr 27, 2023 | 149.19 | 149.36 | 144.20 | 145.15 | 789,957 | -3.49(-2.35%) |
Apr 26, 2023 | 149.06 | 150.72 | 146.26 | 148.64 | 926,914 | -0.91(-0.61%) |
Apr 25, 2023 | 164.52 | 164.52 | 149.02 | 149.55 | 1,147,360 | -18.65(-11.09%) |
Apr 24, 2023 | 166.51 | 168.79 | 165.80 | 168.20 | 673,008 | +2.11(+1.27%) |
Apr 21, 2023 | 167.97 | 170.40 | 165.33 | 166.09 | 707,013 | -0.23(-0.14%) |
Apr 20, 2023 | 164.56 | 167.03 | 158.02 | 166.32 | 943,777 | -5.10(-2.98%) |
Apr 19, 2023 | 169.32 | 172.51 | 159.54 | 171.42 | 765,492 | +1.32(+0.78%) |
Apr 18, 2023 | 174.11 | 174.11 | 169.02 | 170.10 | 375,488 | -3.29(-1.90%) |
Apr 17, 2023 | 175.15 | 176.21 | 172.72 | 173.39 | 249,578 | -0.63(-0.36%) |
Apr 14, 2023 | 177.72 | 178.69 | 173.49 | 174.02 | 435,925 | -6.29(-3.49%) |
Apr 13, 2023 | 181.25 | 182.01 | 177.14 | 180.31 | 483,841 | +0.61(+0.34%) |
Apr 12, 2023 | 173.41 | 182.42 | 172.72 | 179.70 | 724,432 | +9.31(+5.46%) |
Apr 11, 2023 | 166.22 | 171.25 | 166.22 | 170.39 | 378,268 | +4.95(+2.99%) |
Apr 10, 2023 | 161.08 | 166.00 | 159.33 | 165.44 | 248,477 | +3.10(+1.91%) |
Apr 06, 2023 | 161.26 | 162.66 | 158.03 | 162.34 | 384,445 | +1.08(+0.67%) |
Apr 05, 2023 | 162.32 | 163.40 | 159.77 | 161.26 | 364,984 | -1.59(-0.98%) |
Apr 04, 2023 | 164.26 | 164.77 | 161.51 | 162.85 | 305,956 | -0.60(-0.37%) |
Apr 03, 2023 | 166.88 | 167.10 | 158.13 | 163.45 | 595,894 | -4.91(-2.92%) |
Mar 31, 2023 | 171.25 | 173.84 | 167.73 | 168.36 | 543,926 | -1.21(-0.71%) |
Mar 30, 2023 | 172.40 | 172.40 | 167.66 | 169.57 | 510,723 | +0.27(+0.16%) |
Mar 29, 2023 | 170.93 | 171.79 | 167.79 | 169.30 | 297,736 | +1.72(+1.03%) |
Mar 28, 2023 | 169.20 | 170.35 | 164.72 | 167.58 | 286,859 | +0.53(+0.32%) |
Mar 27, 2023 | 162.40 | 168.40 | 162.40 | 167.05 | 545,783 | +6.80(+4.24%) |
Mar 24, 2023 | 161.26 | 161.43 | 157.11 | 160.25 | 599,140 | -2.39(-1.47%) |
Mar 23, 2023 | 167.71 | 169.00 | 160.30 | 162.64 | 452,554 | -3.61(-2.17%) |
Mar 22, 2023 | 173.40 | 173.90 | 165.94 | 166.25 | 600,290 | -7.80(-4.48%) |
Mar 21, 2023 | 174.64 | 177.54 | 173.55 | 174.05 | 477,419 | +1.73(+1.00%) |
Mar 20, 2023 | 171.91 | 176.00 | 169.83 | 172.32 | 437,310 | +2.10(+1.23%) |
Mar 17, 2023 | 174.27 | 175.61 | 168.23 | 170.22 | 643,701 | -5.07(-2.89%) |
Mar 16, 2023 | 169.76 | 175.86 | 168.75 | 175.29 | 656,650 | +4.61(+2.70%) |
Mar 15, 2023 | 170.00 | 172.83 | 168.83 | 170.68 | 816,851 | -3.55(-2.04%) |
Mar 14, 2023 | 174.04 | 176.72 | 171.55 | 174.23 | 474,485 | +5.14(+3.04%) |
Mar 13, 2023 | 164.88 | 172.26 | 160.14 | 169.09 | 391,682 | +2.82(+1.70%) |
Mar 10, 2023 | 172.45 | 172.47 | 162.09 | 166.27 | 573,530 | -7.33(-4.22%) |
Mar 09, 2023 | 175.00 | 177.24 | 171.82 | 173.60 | 346,140 | -1.14(-0.65%) |
Mar 08, 2023 | 185.43 | 185.85 | 172.73 | 174.74 | 564,368 | -10.27(-5.55%) |
Mar 07, 2023 | 185.78 | 188.07 | 184.69 | 185.01 | 674,283 | -0.76(-0.41%) |
Mar 06, 2023 | 187.13 | 187.69 | 184.56 | 185.77 | 519,421 | -2.23(-1.19%) |
Mar 03, 2023 | 181.69 | 189.87 | 179.64 | 188.00 | 440,726 | +7.52(+4.17%) |
Mar 02, 2023 | 174.01 | 184.29 | 171.57 | 180.48 | 577,265 | +4.11(+2.33%) |