Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 163.77 | 163.92 | 161.09 | 161.77 | 5,270,945 | -2.67(-1.63%) |
May 30, 2023 | 166.31 | 166.46 | 163.62 | 164.44 | 2,624,348 | -1.75(-1.05%) |
May 26, 2023 | 166.35 | 167.50 | 165.82 | 166.20 | 2,366,106 | +0.33(+0.20%) |
May 25, 2023 | 163.30 | 166.69 | 162.90 | 165.87 | 3,074,004 | +3.40(+2.09%) |
May 24, 2023 | 163.56 | 164.34 | 162.21 | 162.47 | 2,488,489 | -2.01(-1.22%) |
May 23, 2023 | 165.25 | 166.87 | 163.95 | 164.47 | 2,746,588 | -1.67(-1.00%) |
May 22, 2023 | 166.24 | 166.47 | 164.02 | 166.14 | 2,761,948 | +0.56(+0.34%) |
May 19, 2023 | 165.77 | 166.09 | 164.07 | 165.58 | 2,426,132 | -0.11(-0.06%) |
May 18, 2023 | 166.26 | 167.99 | 164.44 | 165.68 | 2,836,185 | -0.31(-0.19%) |
May 17, 2023 | 162.44 | 166.39 | 161.49 | 165.99 | 4,007,856 | +4.60(+2.85%) |
May 16, 2023 | 162.25 | 162.57 | 160.95 | 161.39 | 3,570,755 | -2.17(-1.33%) |
May 15, 2023 | 162.31 | 163.62 | 161.05 | 163.56 | 3,146,881 | +0.34(+0.21%) |
May 12, 2023 | 163.81 | 164.54 | 161.65 | 163.22 | 3,455,031 | -0.11(-0.07%) |
May 11, 2023 | 164.58 | 164.79 | 162.32 | 163.33 | 3,358,268 | -1.29(-0.78%) |
May 10, 2023 | 166.69 | 166.93 | 162.97 | 164.62 | 3,369,914 | -1.38(-0.83%) |
May 09, 2023 | 165.86 | 166.74 | 165.17 | 166.00 | 2,272,802 | -1.32(-0.79%) |
May 08, 2023 | 168.78 | 169.21 | 166.56 | 167.32 | 2,698,492 | -1.30(-0.77%) |
May 05, 2023 | 168.08 | 169.14 | 166.75 | 168.62 | 2,892,518 | +2.35(+1.41%) |
May 04, 2023 | 167.47 | 167.85 | 165.85 | 166.27 | 3,642,818 | -2.44(-1.44%) |
May 03, 2023 | 170.31 | 170.78 | 168.39 | 168.70 | 3,986,815 | -1.93(-1.13%) |
May 02, 2023 | 173.38 | 173.44 | 170.48 | 170.63 | 3,676,679 | -4.18(-2.39%) |
May 01, 2023 | 172.66 | 175.28 | 172.39 | 174.81 | 2,926,468 | +2.29(+1.33%) |
Apr 28, 2023 | 169.67 | 173.16 | 169.35 | 172.52 | 3,595,010 | +1.97(+1.15%) |
Apr 27, 2023 | 165.76 | 170.94 | 165.21 | 170.56 | 4,876,436 | +4.98(+3.01%) |
Apr 26, 2023 | 168.13 | 169.88 | 165.15 | 165.57 | 6,196,960 | -3.57(-2.11%) |
Apr 25, 2023 | 175.27 | 175.58 | 169.08 | 169.14 | 12,989,456 | -18.77(-9.99%) |
Apr 24, 2023 | 187.44 | 189.31 | 186.83 | 187.91 | 3,844,178 | +0.61(+0.33%) |
Apr 21, 2023 | 186.97 | 188.53 | 185.76 | 187.30 | 3,514,337 | +0.22(+0.12%) |
Apr 20, 2023 | 187.93 | 189.78 | 186.25 | 187.08 | 3,477,221 | -1.01(-0.54%) |
Apr 19, 2023 | 186.41 | 188.27 | 186.24 | 188.08 | 2,764,252 | +1.83(+0.98%) |
Apr 18, 2023 | 185.73 | 186.78 | 185.06 | 186.25 | 2,565,612 | +0.80(+0.43%) |
Apr 17, 2023 | 185.39 | 186.50 | 184.77 | 185.46 | 2,001,596 | +0.40(+0.22%) |
Apr 14, 2023 | 183.26 | 185.20 | 182.54 | 185.05 | 2,120,931 | +1.79(+0.98%) |
Apr 13, 2023 | 183.18 | 183.83 | 180.90 | 183.26 | 2,455,104 | +1.10(+0.61%) |
Apr 12, 2023 | 184.70 | 186.18 | 181.36 | 182.16 | 3,886,575 | -2.49(-1.35%) |
Apr 11, 2023 | 182.78 | 185.27 | 181.91 | 184.65 | 2,964,662 | +2.10(+1.15%) |
Apr 10, 2023 | 179.82 | 182.83 | 179.21 | 182.55 | 2,249,048 | +1.61(+0.89%) |
Apr 06, 2023 | 180.70 | 181.88 | 178.97 | 180.94 | 2,299,468 | -0.79(-0.43%) |
Apr 05, 2023 | 182.15 | 184.11 | 181.68 | 181.72 | 2,833,105 | -1.16(-0.63%) |
Apr 04, 2023 | 186.78 | 186.98 | 182.23 | 182.88 | 2,604,302 | -2.98(-1.61%) |
Apr 03, 2023 | 185.01 | 185.90 | 183.56 | 185.87 | 2,850,723 | -0.26(-0.14%) |
Mar 31, 2023 | 184.15 | 186.25 | 183.19 | 186.13 | 2,679,875 | +2.78(+1.52%) |
Mar 30, 2023 | 184.11 | 184.41 | 181.52 | 183.34 | 2,162,790 | -0.37(-0.20%) |
Mar 29, 2023 | 181.84 | 183.74 | 181.20 | 183.71 | 2,653,783 | +3.59(+1.99%) |
Mar 28, 2023 | 179.82 | 181.49 | 178.80 | 180.12 | 1,928,314 | +0.39(+0.22%) |
Mar 27, 2023 | 179.79 | 180.34 | 178.01 | 179.73 | 2,384,039 | +1.20(+0.67%) |
Mar 24, 2023 | 177.59 | 178.85 | 176.28 | 178.53 | 2,696,034 | +0.75(+0.42%) |
Mar 23, 2023 | 177.29 | 180.95 | 176.01 | 177.78 | 3,023,280 | -0.24(-0.13%) |
Mar 22, 2023 | 178.94 | 181.93 | 177.81 | 178.02 | 2,874,368 | -1.20(-0.67%) |
Mar 21, 2023 | 177.14 | 179.27 | 176.35 | 179.22 | 3,090,906 | +3.17(+1.80%) |
Mar 20, 2023 | 178.71 | 179.25 | 174.21 | 176.05 | 4,141,928 | -3.17(-1.77%) |
Mar 17, 2023 | 182.25 | 184.16 | 177.94 | 179.22 | 21,403,508 | -1.08(-0.60%) |
Mar 16, 2023 | 176.11 | 181.12 | 176.11 | 180.30 | 4,912,228 | +3.42(+1.93%) |
Mar 15, 2023 | 174.07 | 177.45 | 173.63 | 176.89 | 4,487,461 | -0.67(-0.38%) |
Mar 14, 2023 | 177.65 | 180.22 | 174.87 | 177.56 | 5,098,806 | +2.72(+1.55%) |
Mar 13, 2023 | 171.81 | 176.41 | 170.99 | 174.84 | 4,623,606 | +0.66(+0.38%) |
Mar 10, 2023 | 175.28 | 176.85 | 172.25 | 174.18 | 3,588,297 | -1.29(-0.73%) |
Mar 09, 2023 | 178.11 | 180.03 | 175.10 | 175.47 | 2,602,930 | -1.36(-0.77%) |
Mar 08, 2023 | 175.75 | 177.10 | 174.89 | 176.83 | 2,374,159 | +0.99(+0.56%) |
Mar 07, 2023 | 177.68 | 178.45 | 175.29 | 175.84 | 2,941,648 | -3.11(-1.74%) |
Mar 06, 2023 | 177.93 | 180.06 | 177.85 | 178.95 | 2,521,431 | +0.80(+0.45%) |
Mar 03, 2023 | 178.70 | 179.12 | 177.14 | 178.15 | 2,605,240 | +0.96(+0.54%) |
Mar 02, 2023 | 175.41 | 177.61 | 174.41 | 177.19 | 2,440,887 | +1.53(+0.87%) |