Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 171.84 | 173.14 | 169.55 | 170.94 | 35,125,140 | -1.70(-0.99%) |
May 30, 2023 | 173.83 | 174.66 | 171.91 | 172.64 | 25,971,710 | -0.64(-0.37%) |
May 26, 2023 | 171.46 | 173.51 | 171.18 | 173.28 | 30,451,620 | +1.95(+1.14%) |
May 25, 2023 | 172.39 | 172.67 | 169.89 | 171.33 | 36,979,576 | -1.35(-0.78%) |
May 24, 2023 | 173.67 | 173.86 | 171.82 | 172.68 | 29,294,284 | -1.85(-1.06%) |
May 23, 2023 | 175.01 | 177.59 | 174.49 | 174.53 | 33,363,940 | -0.83(-0.47%) |
May 22, 2023 | 173.74 | 176.10 | 173.17 | 175.35 | 28,640,716 | +2.11(+1.22%) |
May 19, 2023 | 175.60 | 175.98 | 172.39 | 173.24 | 35,240,516 | -1.06(-0.61%) |
May 18, 2023 | 172.70 | 174.68 | 172.17 | 174.30 | 30,941,376 | +1.05(+0.61%) |
May 17, 2023 | 170.60 | 173.62 | 169.35 | 173.25 | 39,205,864 | +3.78(+2.23%) |
May 16, 2023 | 170.78 | 171.96 | 169.42 | 169.47 | 24,577,506 | -2.51(-1.46%) |
May 15, 2023 | 170.49 | 172.85 | 170.00 | 171.98 | 24,686,452 | +2.08(+1.22%) |
May 12, 2023 | 170.82 | 171.37 | 168.85 | 169.91 | 20,744,476 | -0.34(-0.20%) |
May 11, 2023 | 170.40 | 170.95 | 169.31 | 170.25 | 26,381,938 | -1.32(-0.77%) |
May 10, 2023 | 173.09 | 173.15 | 169.91 | 171.57 | 27,743,650 | +0.87(+0.51%) |
May 09, 2023 | 170.16 | 171.43 | 169.35 | 170.70 | 21,861,338 | -0.51(-0.30%) |
May 08, 2023 | 172.40 | 172.69 | 170.31 | 171.21 | 22,540,808 | -0.39(-0.23%) |
May 05, 2023 | 170.47 | 172.25 | 170.28 | 171.61 | 36,160,060 | +3.98(+2.38%) |
May 04, 2023 | 168.53 | 168.76 | 166.03 | 167.62 | 43,187,296 | -1.90(-1.12%) |
May 03, 2023 | 169.41 | 172.84 | 169.38 | 169.52 | 44,026,648 | +0.62(+0.37%) |
May 02, 2023 | 171.56 | 171.61 | 167.15 | 168.90 | 42,031,832 | -3.54(-2.05%) |
May 01, 2023 | 172.15 | 174.45 | 171.91 | 172.44 | 28,081,536 | +0.10(+0.06%) |
Apr 28, 2023 | 170.47 | 172.96 | 170.36 | 172.34 | 32,454,692 | +1.50(+0.88%) |
Apr 27, 2023 | 169.23 | 171.02 | 168.15 | 170.85 | 33,963,920 | +2.25(+1.34%) |
Apr 26, 2023 | 169.42 | 170.57 | 168.21 | 168.60 | 30,839,100 | -1.64(-0.97%) |
Apr 25, 2023 | 172.77 | 173.07 | 170.19 | 170.24 | 29,239,128 | -4.31(-2.47%) |
Apr 24, 2023 | 174.49 | 175.54 | 173.62 | 174.55 | 18,065,986 | -0.12(-0.07%) |
Apr 21, 2023 | 174.91 | 175.06 | 172.99 | 174.67 | 26,657,214 | +0.23(+0.13%) |
Apr 20, 2023 | 174.26 | 175.52 | 173.64 | 174.44 | 20,794,360 | -0.91(-0.52%) |
Apr 19, 2023 | 174.19 | 175.88 | 173.70 | 175.34 | 19,666,978 | +0.23(+0.13%) |
Apr 18, 2023 | 176.66 | 176.70 | 174.06 | 175.12 | 23,314,988 | -0.75(-0.43%) |
Apr 17, 2023 | 174.09 | 175.94 | 173.87 | 175.87 | 22,523,730 | +2.23(+1.29%) |
Apr 14, 2023 | 175.42 | 176.30 | 172.48 | 173.63 | 30,212,440 | -1.63(-0.93%) |
Apr 13, 2023 | 173.66 | 175.77 | 173.06 | 175.27 | 23,631,880 | +2.29(+1.33%) |
Apr 12, 2023 | 175.91 | 176.06 | 172.72 | 172.97 | 27,758,138 | -1.28(-0.73%) |
Apr 11, 2023 | 173.69 | 175.07 | 173.25 | 174.25 | 22,218,560 | +1.37(+0.79%) |
Apr 10, 2023 | 170.25 | 173.01 | 170.21 | 172.89 | 22,580,052 | +1.83(+1.07%) |
Apr 06, 2023 | 170.89 | 171.62 | 169.87 | 171.06 | 26,880,326 | +0.26(+0.15%) |
Apr 05, 2023 | 171.41 | 171.96 | 169.72 | 170.80 | 29,170,810 | -1.69(-0.98%) |
Apr 04, 2023 | 176.00 | 176.18 | 171.48 | 172.49 | 34,043,336 | -3.08(-1.75%) |
Apr 03, 2023 | 176.03 | 176.85 | 173.61 | 175.57 | 28,038,800 | +0.08(+0.05%) |
Mar 31, 2023 | 173.53 | 175.73 | 173.50 | 175.49 | 42,536,988 | +3.17(+1.84%) |
Mar 30, 2023 | 174.00 | 174.42 | 171.60 | 172.32 | 27,135,724 | -0.24(-0.14%) |
Mar 29, 2023 | 172.48 | 172.69 | 170.74 | 172.56 | 26,206,934 | +1.94(+1.14%) |
Mar 28, 2023 | 170.28 | 171.66 | 169.88 | 170.62 | 29,169,244 | -0.25(-0.14%) |
Mar 27, 2023 | 171.01 | 171.88 | 169.55 | 170.87 | 34,621,060 | +1.88(+1.11%) |
Mar 24, 2023 | 166.00 | 169.30 | 164.73 | 168.99 | 48,385,216 | +1.52(+0.90%) |
Mar 23, 2023 | 169.47 | 171.55 | 165.96 | 167.48 | 48,714,260 | -0.75(-0.44%) |
Mar 22, 2023 | 173.01 | 173.82 | 168.12 | 168.22 | 57,192,512 | -4.91(-2.84%) |
Mar 21, 2023 | 173.03 | 174.63 | 172.46 | 173.13 | 35,144,260 | +3.14(+1.84%) |
Mar 20, 2023 | 169.60 | 171.88 | 169.09 | 170.00 | 47,242,732 | +2.18(+1.30%) |
Mar 17, 2023 | 170.57 | 171.28 | 167.46 | 167.82 | 72,179,864 | -4.66(-2.70%) |
Mar 16, 2023 | 168.06 | 173.85 | 167.10 | 172.48 | 54,496,796 | +2.32(+1.37%) |
Mar 15, 2023 | 168.51 | 170.45 | 166.98 | 170.15 | 55,460,460 | -2.85(-1.65%) |
Mar 14, 2023 | 175.04 | 175.69 | 171.13 | 173.01 | 50,699,220 | +3.15(+1.85%) |
Mar 13, 2023 | 169.09 | 172.89 | 167.66 | 169.86 | 75,672,384 | -2.81(-1.63%) |
Mar 10, 2023 | 176.80 | 176.80 | 170.79 | 172.67 | 70,812,416 | -5.13(-2.88%) |
Mar 09, 2023 | 183.01 | 183.54 | 177.67 | 177.80 | 34,049,848 | -5.09(-2.78%) |
Mar 08, 2023 | 183.07 | 183.88 | 181.43 | 182.88 | 25,034,760 | +0.09(+0.05%) |
Mar 07, 2023 | 184.89 | 185.31 | 182.51 | 182.80 | 26,488,772 | -2.15(-1.16%) |
Mar 06, 2023 | 187.75 | 187.92 | 184.16 | 184.94 | 23,750,874 | -2.74(-1.46%) |
Mar 03, 2023 | 185.89 | 188.11 | 184.67 | 187.69 | 23,237,018 | +2.58(+1.39%) |
Mar 02, 2023 | 183.14 | 185.53 | 182.41 | 185.11 | 18,472,218 | +0.44(+0.24%) |