Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 167.28 | 169.64 | 167.28 | 169.23 | 10,518 | +1.40(+0.83%) |
May 30, 2023 | 169.06 | 169.28 | 167.64 | 167.83 | 8,226 | -1.58(-0.93%) |
May 26, 2023 | 169.68 | 169.85 | 169.29 | 169.41 | 4,942 | -0.52(-0.31%) |
May 25, 2023 | 171.64 | 171.64 | 168.60 | 169.93 | 4,201 | -2.22(-1.29%) |
May 24, 2023 | 171.86 | 172.46 | 171.73 | 172.15 | 3,721 | -1.01(-0.58%) |
May 23, 2023 | 174.53 | 175.12 | 173.16 | 173.16 | 5,742 | -1.20(-0.69%) |
May 22, 2023 | 174.46 | 175.34 | 174.22 | 174.36 | 4,718 | +0.12(+0.07%) |
May 19, 2023 | 173.88 | 175.28 | 173.88 | 174.24 | 3,614 | +1.45(+0.84%) |
May 18, 2023 | 173.41 | 173.41 | 171.52 | 172.79 | 22,733 | -0.30(-0.17%) |
May 17, 2023 | 173.88 | 173.88 | 171.97 | 173.09 | 9,512 | -0.63(-0.36%) |
May 16, 2023 | 174.45 | 174.45 | 173.72 | 173.72 | 5,657 | -1.75(-1.00%) |
May 15, 2023 | 175.74 | 176.35 | 175.36 | 175.47 | 4,534 | -0.59(-0.34%) |
May 12, 2023 | 177.04 | 177.04 | 175.69 | 176.06 | 6,308 | -1.08(-0.61%) |
May 11, 2023 | 178.03 | 178.03 | 176.46 | 177.14 | 15,673 | -1.16(-0.65%) |
May 10, 2023 | 177.82 | 178.75 | 176.45 | 178.30 | 12,002 | +0.25(+0.14%) |
May 09, 2023 | 178.63 | 178.63 | 178.05 | 178.05 | 2,853 | -1.52(-0.85%) |
May 08, 2023 | 179.34 | 179.66 | 179.13 | 179.57 | 4,664 | -0.59(-0.33%) |
May 05, 2023 | 180.02 | 180.49 | 179.52 | 180.16 | 2,342 | +1.43(+0.80%) |
May 04, 2023 | 178.33 | 179.14 | 178.29 | 178.72 | 3,678 | -1.16(-0.65%) |
May 03, 2023 | 180.53 | 180.96 | 179.71 | 179.89 | 7,337 | +0.32(+0.18%) |
May 02, 2023 | 179.58 | 180.12 | 178.56 | 179.57 | 2,342 | -0.54(-0.30%) |
May 01, 2023 | 178.05 | 180.26 | 178.05 | 180.11 | 1,946 | +1.51(+0.85%) |
Apr 28, 2023 | 177.66 | 178.80 | 177.66 | 178.60 | 2,474 | +1.26(+0.71%) |
Apr 27, 2023 | 176.53 | 177.57 | 175.07 | 177.33 | 3,464 | +1.65(+0.94%) |
Apr 26, 2023 | 175.63 | 176.03 | 175.63 | 175.69 | 1,831 | -2.52(-1.41%) |
Apr 25, 2023 | 178.65 | 179.82 | 178.21 | 178.21 | 1,793 | -1.14(-0.64%) |
Apr 24, 2023 | 178.73 | 179.35 | 178.73 | 179.35 | 2,779 | -0.22(-0.12%) |
Apr 21, 2023 | 179.01 | 179.56 | 179.01 | 179.56 | 2,999 | +1.37(+0.77%) |
Apr 20, 2023 | 177.66 | 178.23 | 177.30 | 178.19 | 5,513 | +0.15(+0.09%) |
Apr 19, 2023 | 177.21 | 178.14 | 177.09 | 178.04 | 4,573 | +0.45(+0.25%) |
Apr 18, 2023 | 179.16 | 179.16 | 177.12 | 177.59 | 2,737 | -1.98(-1.10%) |
Apr 17, 2023 | 178.35 | 179.58 | 178.35 | 179.57 | 5,204 | +0.89(+0.50%) |
Apr 14, 2023 | 179.20 | 179.20 | 177.83 | 178.68 | 2,518 | -2.52(-1.39%) |
Apr 13, 2023 | 179.45 | 181.22 | 179.45 | 181.20 | 2,202 | +2.57(+1.44%) |
Apr 12, 2023 | 179.59 | 179.94 | 178.54 | 178.63 | 3,996 | -0.31(-0.17%) |
Apr 11, 2023 | 179.34 | 179.73 | 178.94 | 178.94 | 3,322 | -0.11(-0.06%) |
Apr 10, 2023 | 178.38 | 179.06 | 178.37 | 179.06 | 4,453 | -0.09(-0.05%) |
Apr 06, 2023 | 178.88 | 179.22 | 178.05 | 179.15 | 11,480 | +1.68(+0.95%) |
Apr 05, 2023 | 175.61 | 177.58 | 175.61 | 177.47 | 17,073 | +3.49(+2.00%) |
Apr 04, 2023 | 174.59 | 174.59 | 173.99 | 173.99 | 1,968 | -0.54(-0.31%) |
Apr 03, 2023 | 173.92 | 174.53 | 173.92 | 174.53 | 8,260 | +1.80(+1.04%) |
Mar 31, 2023 | 172.17 | 172.75 | 172.17 | 172.73 | 2,979 | +1.37(+0.80%) |
Mar 30, 2023 | 172.06 | 172.06 | 170.92 | 171.36 | 3,753 | +0.20(+0.11%) |
Mar 29, 2023 | 171.81 | 171.81 | 170.82 | 171.16 | 7,114 | +0.37(+0.22%) |
Mar 28, 2023 | 171.18 | 172.10 | 170.57 | 170.80 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.62 | 172.13 | 171.36 | 171.57 | 14,215 | +2.64(+1.56%) |
Mar 24, 2023 | 166.32 | 169.20 | 166.32 | 168.93 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.39 | 168.80 | 166.48 | 167.47 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.74 | 170.74 | 168.39 | 168.39 | 4,692 | -2.77(-1.62%) |
Mar 21, 2023 | 171.71 | 171.71 | 170.80 | 171.16 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.07 | 171.11 | 169.07 | 171.11 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.81 | 169.81 | 168.90 | 168.90 | 2,393 | -2.24(-1.31%) |
Mar 16, 2023 | 168.82 | 171.14 | 168.82 | 171.14 | 3,484 | +1.38(+0.81%) |
Mar 15, 2023 | 167.86 | 169.79 | 167.86 | 169.76 | 5,834 | -0.12(-0.07%) |
Mar 14, 2023 | 169.50 | 169.89 | 168.63 | 169.89 | 4,747 | +2.13(+1.27%) |
Mar 13, 2023 | 169.89 | 169.89 | 167.75 | 167.75 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.90 | 169.08 | 166.72 | 166.97 | 4,362 | -2.43(-1.44%) |
Mar 09, 2023 | 171.36 | 171.68 | 169.26 | 169.40 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.69 | 171.69 | 170.73 | 171.40 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.63 | 174.63 | 171.45 | 171.65 | 7,525 | -2.89(-1.65%) |
Mar 06, 2023 | 175.44 | 175.45 | 174.19 | 174.54 | 4,904 | -1.17(-0.66%) |
Mar 03, 2023 | 174.81 | 175.97 | 174.16 | 175.71 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.75 | 174.24 | 172.75 | 173.70 | 12,105 | -0.42(-0.24%) |