Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 178.51 | 180.57 | 176.32 | 177.30 | 1,770,063 | -3.58(-1.98%) |
May 30, 2023 | 175.39 | 181.54 | 175.39 | 180.88 | 1,713,781 | +7.16(+4.12%) |
May 26, 2023 | 173.71 | 176.07 | 172.81 | 173.72 | 812,677 | +1.15(+0.67%) |
May 25, 2023 | 166.84 | 172.76 | 166.32 | 172.57 | 1,082,111 | +6.28(+3.78%) |
May 24, 2023 | 168.80 | 168.80 | 165.38 | 166.29 | 700,005 | -0.05(-0.03%) |
May 23, 2023 | 168.91 | 169.86 | 165.25 | 166.34 | 1,168,366 | -4.37(-2.56%) |
May 22, 2023 | 171.86 | 173.93 | 170.51 | 170.72 | 796,732 | -0.72(-0.42%) |
May 19, 2023 | 172.49 | 173.75 | 170.36 | 171.44 | 659,004 | -0.18(-0.10%) |
May 18, 2023 | 169.00 | 172.23 | 167.83 | 171.62 | 828,881 | +2.13(+1.25%) |
May 17, 2023 | 170.59 | 170.90 | 167.91 | 169.49 | 970,799 | +0.07(+0.04%) |
May 16, 2023 | 173.25 | 173.66 | 169.03 | 169.42 | 961,256 | -5.11(-2.93%) |
May 15, 2023 | 173.22 | 174.79 | 172.59 | 174.53 | 653,967 | +0.96(+0.55%) |
May 12, 2023 | 172.23 | 176.01 | 171.27 | 173.57 | 897,434 | +2.26(+1.32%) |
May 11, 2023 | 169.29 | 171.50 | 168.98 | 171.32 | 687,401 | +0.16(+0.09%) |
May 10, 2023 | 171.91 | 172.56 | 169.43 | 171.16 | 712,159 | +0.43(+0.25%) |
May 09, 2023 | 168.59 | 171.17 | 167.75 | 170.73 | 890,706 | +2.12(+1.26%) |
May 08, 2023 | 170.73 | 171.06 | 167.91 | 168.61 | 822,538 | -2.19(-1.28%) |
May 05, 2023 | 167.53 | 171.27 | 167.53 | 170.80 | 856,514 | +5.71(+3.46%) |
May 04, 2023 | 166.71 | 169.19 | 160.34 | 165.09 | 1,231,146 | -2.87(-1.71%) |
May 03, 2023 | 168.66 | 170.69 | 167.94 | 167.95 | 872,083 | +0.10(+0.06%) |
May 02, 2023 | 168.18 | 168.23 | 164.73 | 167.85 | 689,193 | -1.09(-0.64%) |
May 01, 2023 | 169.50 | 171.67 | 168.46 | 168.94 | 741,984 | -0.43(-0.25%) |
Apr 28, 2023 | 168.80 | 170.55 | 168.38 | 169.37 | 729,194 | +0.67(+0.40%) |
Apr 27, 2023 | 165.18 | 169.11 | 164.68 | 168.70 | 792,036 | +4.89(+2.99%) |
Apr 26, 2023 | 165.74 | 166.95 | 163.21 | 163.81 | 599,429 | -3.15(-1.88%) |
Apr 25, 2023 | 166.32 | 167.81 | 166.00 | 166.95 | 597,908 | -1.05(-0.62%) |
Apr 24, 2023 | 166.51 | 168.84 | 166.22 | 168.00 | 515,002 | +2.47(+1.49%) |
Apr 21, 2023 | 166.90 | 166.97 | 164.96 | 165.54 | 527,123 | -1.49(-0.89%) |
Apr 20, 2023 | 164.74 | 167.82 | 164.00 | 167.02 | 513,010 | +1.28(+0.77%) |
Apr 19, 2023 | 166.41 | 167.42 | 165.04 | 165.75 | 435,143 | -1.78(-1.06%) |
Apr 18, 2023 | 167.08 | 168.03 | 166.50 | 167.52 | 712,492 | +0.94(+0.56%) |
Apr 17, 2023 | 165.93 | 167.18 | 165.55 | 166.59 | 450,071 | +0.83(+0.50%) |
Apr 14, 2023 | 164.61 | 166.42 | 164.29 | 165.76 | 444,735 | +0.98(+0.59%) |
Apr 13, 2023 | 165.00 | 165.75 | 162.70 | 164.78 | 840,186 | +0.04(+0.02%) |
Apr 12, 2023 | 164.72 | 166.34 | 164.07 | 164.74 | 884,663 | +1.27(+0.78%) |
Apr 11, 2023 | 161.38 | 163.55 | 161.38 | 163.47 | 756,996 | +2.19(+1.36%) |
Apr 10, 2023 | 158.08 | 161.47 | 157.93 | 161.28 | 942,719 | +2.41(+1.51%) |
Apr 06, 2023 | 158.96 | 160.85 | 158.82 | 158.88 | 680,369 | -0.70(-0.44%) |
Apr 05, 2023 | 161.30 | 161.49 | 157.58 | 159.58 | 1,097,684 | -2.73(-1.68%) |
Apr 04, 2023 | 166.00 | 166.54 | 161.55 | 162.31 | 832,338 | -3.13(-1.89%) |
Apr 03, 2023 | 166.53 | 167.14 | 163.58 | 165.44 | 672,963 | -0.85(-0.51%) |
Mar 31, 2023 | 166.65 | 167.38 | 165.21 | 166.29 | 921,070 | +0.12(+0.07%) |
Mar 30, 2023 | 166.50 | 166.87 | 165.13 | 166.17 | 696,784 | +1.06(+0.64%) |
Mar 29, 2023 | 164.60 | 165.15 | 163.38 | 165.11 | 652,859 | +2.18(+1.33%) |
Mar 28, 2023 | 162.51 | 164.33 | 161.91 | 162.94 | 902,840 | +0.83(+0.51%) |
Mar 27, 2023 | 162.36 | 163.36 | 159.96 | 162.11 | 822,732 | +1.67(+1.04%) |
Mar 24, 2023 | 156.65 | 161.51 | 154.54 | 160.44 | 1,212,203 | +1.81(+1.14%) |
Mar 23, 2023 | 158.50 | 161.50 | 156.93 | 158.64 | 810,082 | +0.41(+0.26%) |
Mar 22, 2023 | 160.62 | 162.99 | 158.17 | 158.23 | 753,823 | -3.05(-1.89%) |
Mar 21, 2023 | 159.53 | 161.78 | 158.11 | 161.28 | 765,603 | +4.32(+2.75%) |
Mar 20, 2023 | 155.46 | 158.11 | 154.94 | 156.96 | 1,002,617 | +2.19(+1.41%) |
Mar 17, 2023 | 157.15 | 157.47 | 152.57 | 154.78 | 1,610,844 | -2.10(-1.34%) |
Mar 16, 2023 | 153.44 | 157.73 | 151.68 | 156.88 | 852,648 | +1.87(+1.20%) |
Mar 15, 2023 | 156.90 | 158.23 | 151.38 | 155.01 | 1,371,632 | -4.39(-2.75%) |
Mar 14, 2023 | 158.84 | 160.78 | 157.23 | 159.41 | 862,075 | +3.86(+2.48%) |
Mar 13, 2023 | 154.94 | 157.63 | 154.53 | 155.54 | 899,570 | -1.48(-0.94%) |
Mar 10, 2023 | 159.84 | 160.02 | 155.66 | 157.02 | 1,699,254 | -3.19(-1.99%) |
Mar 09, 2023 | 162.86 | 163.94 | 159.29 | 160.21 | 590,967 | -1.88(-1.16%) |
Mar 08, 2023 | 162.41 | 163.31 | 160.64 | 162.09 | 774,987 | -0.54(-0.33%) |
Mar 07, 2023 | 163.36 | 164.31 | 161.82 | 162.63 | 608,532 | -0.40(-0.25%) |
Mar 06, 2023 | 162.10 | 164.54 | 160.51 | 163.03 | 770,920 | +0.25(+0.15%) |
Mar 03, 2023 | 162.23 | 163.49 | 159.97 | 162.78 | 794,762 | +3.06(+1.92%) |
Mar 02, 2023 | 158.52 | 160.41 | 157.64 | 159.72 | 742,709 | +0.40(+0.25%) |