Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 172.32 | 173.62 | 170.03 | 171.42 | 35,027,324 | -1.71(-0.99%) |
May 30, 2023 | 174.32 | 175.15 | 172.39 | 173.12 | 25,899,386 | -0.64(-0.37%) |
May 26, 2023 | 171.94 | 173.99 | 171.66 | 173.76 | 30,366,820 | +1.95(+1.14%) |
May 25, 2023 | 172.88 | 173.15 | 170.36 | 171.81 | 36,876,596 | -1.35(-0.78%) |
May 24, 2023 | 174.16 | 174.34 | 172.30 | 173.16 | 29,212,706 | -1.85(-1.06%) |
May 23, 2023 | 175.50 | 178.08 | 174.98 | 175.02 | 33,271,030 | -0.83(-0.47%) |
May 22, 2023 | 174.23 | 176.59 | 173.66 | 175.84 | 28,560,960 | +2.12(+1.22%) |
May 19, 2023 | 176.09 | 176.47 | 172.88 | 173.72 | 35,142,380 | -1.06(-0.61%) |
May 18, 2023 | 173.18 | 175.16 | 172.65 | 174.79 | 30,855,212 | +1.05(+0.61%) |
May 17, 2023 | 171.08 | 174.11 | 169.83 | 173.73 | 39,096,688 | +3.79(+2.23%) |
May 16, 2023 | 171.26 | 172.44 | 169.90 | 169.95 | 24,509,064 | -2.52(-1.46%) |
May 15, 2023 | 170.96 | 173.33 | 170.48 | 172.46 | 24,617,708 | +2.08(+1.22%) |
May 12, 2023 | 171.30 | 171.84 | 169.32 | 170.38 | 20,686,708 | -0.34(-0.20%) |
May 11, 2023 | 170.87 | 171.43 | 169.78 | 170.72 | 26,308,470 | -1.32(-0.77%) |
May 10, 2023 | 173.58 | 173.63 | 170.38 | 172.05 | 27,666,392 | +0.87(+0.51%) |
May 09, 2023 | 170.64 | 171.91 | 169.83 | 171.18 | 21,800,460 | -0.51(-0.30%) |
May 08, 2023 | 172.88 | 173.17 | 170.78 | 171.69 | 22,478,038 | -0.39(-0.23%) |
May 05, 2023 | 170.94 | 172.73 | 170.75 | 172.09 | 36,059,364 | +4.00(+2.38%) |
May 04, 2023 | 169.00 | 169.24 | 166.49 | 168.09 | 43,067,032 | -1.90(-1.12%) |
May 03, 2023 | 169.89 | 173.32 | 169.86 | 170.00 | 43,904,048 | +0.62(+0.37%) |
May 02, 2023 | 172.04 | 172.09 | 167.62 | 169.37 | 41,914,784 | -3.55(-2.05%) |
May 01, 2023 | 172.63 | 174.94 | 172.39 | 172.93 | 28,003,338 | +0.10(+0.06%) |
Apr 28, 2023 | 170.94 | 173.44 | 170.83 | 172.83 | 32,364,314 | +1.50(+0.87%) |
Apr 27, 2023 | 169.70 | 171.50 | 168.62 | 171.33 | 33,869,340 | +2.26(+1.34%) |
Apr 26, 2023 | 169.90 | 171.05 | 168.68 | 169.07 | 30,753,222 | -1.65(-0.96%) |
Apr 25, 2023 | 173.25 | 173.56 | 170.67 | 170.72 | 29,157,706 | -4.32(-2.47%) |
Apr 24, 2023 | 174.98 | 176.03 | 174.10 | 175.04 | 18,015,676 | -0.12(-0.07%) |
Apr 21, 2023 | 175.40 | 175.55 | 173.48 | 175.15 | 26,582,982 | +0.23(+0.13%) |
Apr 20, 2023 | 174.75 | 176.01 | 174.13 | 174.93 | 20,736,452 | -0.91(-0.52%) |
Apr 19, 2023 | 174.68 | 176.37 | 174.19 | 175.84 | 19,612,210 | +0.23(+0.13%) |
Apr 18, 2023 | 177.16 | 177.20 | 174.54 | 175.61 | 23,250,062 | -0.75(-0.43%) |
Apr 17, 2023 | 174.57 | 176.44 | 174.35 | 176.36 | 22,461,008 | +2.24(+1.29%) |
Apr 14, 2023 | 175.91 | 176.79 | 172.96 | 174.12 | 30,128,308 | -1.64(-0.93%) |
Apr 13, 2023 | 174.15 | 176.26 | 173.55 | 175.76 | 23,566,072 | +2.30(+1.32%) |
Apr 12, 2023 | 176.40 | 176.56 | 173.20 | 173.46 | 27,680,840 | -1.28(-0.73%) |
Apr 11, 2023 | 174.18 | 175.56 | 173.73 | 174.74 | 22,156,686 | +1.37(+0.79%) |
Apr 10, 2023 | 170.72 | 173.50 | 170.69 | 173.37 | 22,517,172 | +1.84(+1.07%) |
Apr 06, 2023 | 171.37 | 172.10 | 170.34 | 171.53 | 26,805,472 | +0.26(+0.15%) |
Apr 05, 2023 | 171.89 | 172.44 | 170.19 | 171.28 | 29,089,578 | -1.70(-0.98%) |
Apr 04, 2023 | 176.50 | 176.67 | 171.96 | 172.97 | 33,948,532 | -3.09(-1.75%) |
Apr 03, 2023 | 176.53 | 177.34 | 174.10 | 176.06 | 27,960,720 | +0.08(+0.04%) |
Mar 31, 2023 | 174.01 | 176.22 | 173.98 | 175.98 | 42,418,532 | +3.18(+1.84%) |
Mar 30, 2023 | 174.48 | 174.90 | 172.08 | 172.81 | 27,060,158 | -0.24(-0.14%) |
Mar 29, 2023 | 172.96 | 173.17 | 171.22 | 173.04 | 26,133,954 | +1.94(+1.14%) |
Mar 28, 2023 | 170.75 | 172.14 | 170.35 | 171.10 | 29,088,016 | -0.25(-0.14%) |
Mar 27, 2023 | 171.49 | 172.36 | 170.03 | 171.35 | 34,524,652 | +1.88(+1.11%) |
Mar 24, 2023 | 166.46 | 169.77 | 165.19 | 169.46 | 48,250,476 | +1.52(+0.91%) |
Mar 23, 2023 | 169.95 | 172.03 | 166.42 | 167.94 | 48,578,604 | -0.75(-0.44%) |
Mar 22, 2023 | 173.49 | 174.30 | 168.58 | 168.69 | 57,033,248 | -4.92(-2.84%) |
Mar 21, 2023 | 173.52 | 175.12 | 172.94 | 173.62 | 35,046,392 | +3.15(+1.84%) |
Mar 20, 2023 | 170.08 | 172.36 | 169.56 | 170.47 | 47,111,176 | +2.18(+1.30%) |
Mar 17, 2023 | 171.05 | 171.76 | 167.93 | 168.29 | 71,978,864 | -4.67(-2.70%) |
Mar 16, 2023 | 168.53 | 174.33 | 167.57 | 172.96 | 54,345,040 | +2.33(+1.36%) |
Mar 15, 2023 | 168.98 | 170.92 | 167.45 | 170.63 | 55,306,020 | -2.86(-1.65%) |
Mar 14, 2023 | 175.53 | 176.18 | 171.61 | 173.49 | 50,558,040 | +3.16(+1.85%) |
Mar 13, 2023 | 169.56 | 173.37 | 168.13 | 170.33 | 75,461,656 | -2.82(-1.63%) |
Mar 10, 2023 | 177.29 | 177.29 | 171.26 | 173.15 | 70,615,224 | -5.14(-2.88%) |
Mar 09, 2023 | 183.52 | 184.05 | 178.17 | 178.29 | 33,955,032 | -5.10(-2.78%) |
Mar 08, 2023 | 183.58 | 184.39 | 181.94 | 183.40 | 24,965,046 | +0.09(+0.05%) |
Mar 07, 2023 | 185.41 | 185.82 | 183.02 | 183.31 | 26,415,008 | -2.15(-1.16%) |
Mar 06, 2023 | 188.27 | 188.45 | 184.67 | 185.46 | 23,684,736 | -2.75(-1.46%) |
Mar 03, 2023 | 186.41 | 188.63 | 185.18 | 188.21 | 23,172,310 | +2.58(+1.39%) |
Mar 02, 2023 | 183.65 | 186.05 | 182.92 | 185.63 | 18,420,778 | +0.44(+0.24%) |