Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 161.31 | 162.02 | 159.36 | 160.23 | 70,593 | -1.78(-1.10%) |
May 30, 2023 | 162.49 | 163.52 | 159.98 | 162.01 | 78,204 | +0.10(+0.06%) |
May 26, 2023 | 159.85 | 163.80 | 159.85 | 161.91 | 64,586 | +1.72(+1.07%) |
May 25, 2023 | 160.26 | 162.22 | 159.05 | 160.19 | 56,784 | +1.00(+0.63%) |
May 24, 2023 | 163.72 | 163.72 | 157.62 | 159.19 | 103,310 | -4.94(-3.01%) |
May 23, 2023 | 168.35 | 168.35 | 163.24 | 164.13 | 73,421 | -4.31(-2.56%) |
May 22, 2023 | 168.34 | 169.84 | 166.66 | 168.44 | 82,323 | -0.28(-0.17%) |
May 19, 2023 | 169.92 | 171.74 | 168.69 | 168.73 | 81,718 | -1.53(-0.90%) |
May 18, 2023 | 168.68 | 172.18 | 167.39 | 170.26 | 87,294 | +1.88(+1.11%) |
May 17, 2023 | 166.63 | 169.14 | 165.99 | 168.38 | 78,637 | +2.51(+1.52%) |
May 16, 2023 | 173.13 | 173.13 | 165.70 | 165.87 | 107,372 | -7.87(-4.53%) |
May 15, 2023 | 172.53 | 175.23 | 171.75 | 173.74 | 78,489 | +1.44(+0.84%) |
May 12, 2023 | 175.63 | 178.03 | 169.72 | 172.29 | 112,522 | -2.79(-1.59%) |
May 11, 2023 | 178.14 | 178.27 | 173.84 | 175.08 | 90,798 | -3.16(-1.77%) |
May 10, 2023 | 182.06 | 184.62 | 178.23 | 178.24 | 105,990 | -2.92(-1.61%) |
May 09, 2023 | 186.76 | 186.76 | 178.47 | 181.16 | 161,651 | -7.16(-3.80%) |
May 08, 2023 | 198.72 | 200.64 | 188.02 | 188.32 | 126,095 | -8.98(-4.55%) |
May 05, 2023 | 215.12 | 216.68 | 191.40 | 197.30 | 230,126 | -20.52(-9.42%) |
May 04, 2023 | 222.47 | 223.12 | 215.46 | 217.82 | 70,684 | -5.96(-2.66%) |
May 03, 2023 | 227.80 | 229.50 | 222.60 | 223.78 | 54,178 | -4.32(-1.89%) |
May 02, 2023 | 230.93 | 230.93 | 227.58 | 228.09 | 58,022 | -3.54(-1.53%) |
May 01, 2023 | 227.10 | 232.45 | 227.10 | 231.64 | 59,610 | +4.01(+1.76%) |
Apr 28, 2023 | 227.45 | 231.09 | 226.62 | 227.62 | 46,963 | -1.16(-0.51%) |
Apr 27, 2023 | 226.49 | 231.14 | 226.35 | 228.79 | 58,415 | +1.80(+0.79%) |
Apr 26, 2023 | 231.45 | 231.45 | 226.13 | 226.99 | 65,567 | -3.94(-1.71%) |
Apr 25, 2023 | 237.85 | 237.85 | 230.63 | 230.93 | 43,696 | -7.82(-3.28%) |
Apr 24, 2023 | 240.06 | 241.32 | 238.33 | 238.75 | 37,054 | -0.70(-0.29%) |
Apr 21, 2023 | 239.46 | 240.91 | 238.13 | 239.45 | 53,989 | +0.48(+0.20%) |
Apr 20, 2023 | 240.63 | 241.03 | 237.94 | 238.97 | 39,779 | -1.86(-0.77%) |
Apr 19, 2023 | 246.64 | 246.89 | 237.88 | 240.83 | 120,168 | -7.59(-3.05%) |
Apr 18, 2023 | 249.55 | 249.55 | 246.64 | 248.41 | 43,731 | -1.60(-0.64%) |
Apr 17, 2023 | 253.45 | 254.49 | 249.83 | 250.01 | 32,133 | -3.72(-1.47%) |
Apr 14, 2023 | 256.50 | 256.68 | 252.72 | 253.73 | 34,828 | -4.19(-1.62%) |
Apr 13, 2023 | 258.20 | 259.35 | 256.38 | 257.92 | 32,575 | +2.22(+0.87%) |
Apr 12, 2023 | 257.82 | 258.90 | 255.70 | 255.70 | 28,705 | -2.79(-1.08%) |
Apr 11, 2023 | 263.66 | 263.69 | 258.30 | 258.49 | 34,992 | -3.29(-1.26%) |
Apr 10, 2023 | 258.24 | 261.87 | 257.92 | 261.78 | 37,601 | +2.96(+1.14%) |
Apr 06, 2023 | 257.61 | 259.98 | 257.23 | 258.82 | 30,429 | +0.69(+0.27%) |
Apr 05, 2023 | 260.51 | 261.26 | 258.13 | 258.13 | 60,021 | -2.02(-0.77%) |
Apr 04, 2023 | 264.46 | 264.46 | 259.50 | 260.15 | 43,461 | -2.90(-1.10%) |
Apr 03, 2023 | 263.69 | 265.05 | 261.82 | 263.05 | 36,561 | -2.89(-1.09%) |
Mar 31, 2023 | 261.10 | 267.10 | 259.87 | 265.94 | 48,030 | +6.87(+2.65%) |
Mar 30, 2023 | 258.70 | 261.00 | 258.12 | 259.06 | 38,988 | +1.00(+0.39%) |
Mar 29, 2023 | 252.45 | 258.58 | 249.84 | 258.07 | 60,715 | +6.32(+2.51%) |
Mar 28, 2023 | 256.47 | 257.92 | 250.38 | 251.74 | 47,538 | -6.06(-2.35%) |
Mar 27, 2023 | 258.39 | 259.29 | 256.22 | 257.80 | 36,040 | -0.38(-0.15%) |
Mar 24, 2023 | 259.87 | 259.87 | 255.96 | 258.18 | 27,664 | -1.76(-0.68%) |
Mar 23, 2023 | 260.15 | 266.07 | 257.21 | 259.95 | 44,194 | +0.11(+0.04%) |
Mar 22, 2023 | 265.32 | 266.08 | 259.32 | 259.84 | 30,509 | -5.47(-2.06%) |
Mar 21, 2023 | 265.71 | 268.74 | 263.01 | 265.31 | 41,449 | +1.10(+0.41%) |
Mar 20, 2023 | 257.47 | 265.14 | 257.47 | 264.21 | 33,422 | +7.99(+3.12%) |
Mar 17, 2023 | 261.93 | 261.93 | 255.34 | 256.23 | 83,037 | -5.86(-2.24%) |
Mar 16, 2023 | 256.02 | 263.79 | 256.02 | 262.09 | 51,550 | +5.81(+2.27%) |
Mar 15, 2023 | 257.90 | 262.04 | 252.41 | 256.27 | 52,477 | -6.25(-2.38%) |
Mar 14, 2023 | 261.13 | 265.09 | 260.93 | 262.52 | 56,721 | +4.61(+1.79%) |
Mar 13, 2023 | 256.91 | 261.61 | 256.34 | 257.91 | 44,944 | -1.28(-0.49%) |
Mar 10, 2023 | 259.39 | 261.71 | 256.77 | 259.19 | 48,043 | -3.78(-1.44%) |
Mar 09, 2023 | 267.17 | 269.18 | 262.29 | 262.97 | 37,981 | -4.33(-1.62%) |
Mar 08, 2023 | 262.91 | 268.02 | 262.91 | 267.30 | 21,216 | +4.41(+1.68%) |
Mar 07, 2023 | 267.19 | 267.19 | 260.12 | 262.89 | 34,490 | -3.18(-1.20%) |
Mar 06, 2023 | 266.25 | 268.88 | 265.25 | 266.07 | 29,326 | +0.59(+0.22%) |
Mar 03, 2023 | 262.11 | 268.15 | 262.11 | 265.49 | 36,265 | +4.13(+1.58%) |
Mar 02, 2023 | 260.32 | 262.31 | 256.49 | 261.36 | 39,216 | -0.21(-0.08%) |