Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 162.00 | 162.71 | 160.03 | 160.91 | 70,295 | -1.78(-1.10%) |
May 30, 2023 | 163.18 | 164.22 | 160.66 | 162.70 | 77,874 | +0.10(+0.06%) |
May 26, 2023 | 160.53 | 164.49 | 160.53 | 162.60 | 64,313 | +1.73(+1.07%) |
May 25, 2023 | 160.94 | 162.90 | 159.73 | 160.87 | 56,544 | +1.01(+0.63%) |
May 24, 2023 | 164.41 | 164.41 | 158.29 | 159.87 | 102,874 | -4.96(-3.01%) |
May 23, 2023 | 169.07 | 169.07 | 163.93 | 164.83 | 73,110 | -4.33(-2.56%) |
May 22, 2023 | 169.06 | 170.56 | 167.36 | 169.16 | 81,975 | -0.29(-0.17%) |
May 19, 2023 | 170.64 | 172.47 | 169.40 | 169.44 | 81,373 | -1.54(-0.90%) |
May 18, 2023 | 169.39 | 172.91 | 168.10 | 170.98 | 86,925 | +1.88(+1.11%) |
May 17, 2023 | 167.33 | 169.86 | 166.69 | 169.10 | 78,305 | +2.53(+1.52%) |
May 16, 2023 | 173.86 | 173.86 | 166.41 | 166.57 | 106,918 | -7.90(-4.53%) |
May 15, 2023 | 173.26 | 175.98 | 172.48 | 174.47 | 78,158 | +1.45(+0.84%) |
May 12, 2023 | 176.38 | 178.78 | 170.44 | 173.02 | 112,046 | -2.80(-1.59%) |
May 11, 2023 | 178.89 | 179.03 | 174.58 | 175.82 | 90,415 | -3.18(-1.77%) |
May 10, 2023 | 182.83 | 185.41 | 178.99 | 179.00 | 105,542 | -2.93(-1.61%) |
May 09, 2023 | 187.55 | 187.55 | 179.23 | 181.93 | 160,968 | -7.19(-3.80%) |
May 08, 2023 | 199.56 | 201.49 | 188.82 | 189.12 | 125,562 | -9.01(-4.55%) |
May 05, 2023 | 216.03 | 217.60 | 192.21 | 198.14 | 229,154 | -20.60(-9.42%) |
May 04, 2023 | 223.41 | 224.07 | 216.37 | 218.74 | 70,386 | -5.99(-2.66%) |
May 03, 2023 | 228.77 | 230.47 | 223.54 | 224.73 | 53,949 | -4.33(-1.89%) |
May 02, 2023 | 231.91 | 231.91 | 228.54 | 229.06 | 57,777 | -3.56(-1.53%) |
May 01, 2023 | 228.06 | 233.44 | 228.06 | 232.62 | 59,358 | +4.03(+1.76%) |
Apr 28, 2023 | 228.41 | 232.07 | 227.58 | 228.59 | 46,765 | -1.17(-0.51%) |
Apr 27, 2023 | 227.45 | 232.12 | 227.31 | 229.76 | 58,168 | +1.81(+0.79%) |
Apr 26, 2023 | 232.43 | 232.43 | 227.09 | 227.95 | 65,290 | -3.96(-1.71%) |
Apr 25, 2023 | 238.86 | 238.86 | 231.61 | 231.91 | 43,511 | -7.85(-3.28%) |
Apr 24, 2023 | 241.07 | 242.34 | 239.34 | 239.77 | 36,898 | -0.70(-0.29%) |
Apr 21, 2023 | 240.47 | 241.93 | 239.14 | 240.47 | 53,761 | +0.48(+0.20%) |
Apr 20, 2023 | 241.65 | 242.05 | 238.95 | 239.98 | 39,611 | -1.87(-0.77%) |
Apr 19, 2023 | 247.69 | 247.94 | 238.89 | 241.85 | 119,661 | -7.62(-3.05%) |
Apr 18, 2023 | 250.61 | 250.61 | 247.69 | 249.47 | 43,546 | -1.60(-0.64%) |
Apr 17, 2023 | 254.52 | 255.57 | 250.89 | 251.07 | 31,997 | -3.74(-1.47%) |
Apr 14, 2023 | 257.59 | 257.76 | 253.79 | 254.81 | 34,681 | -4.21(-1.62%) |
Apr 13, 2023 | 259.30 | 260.45 | 257.47 | 259.01 | 32,438 | +2.23(+0.87%) |
Apr 12, 2023 | 258.92 | 260.00 | 256.78 | 256.78 | 28,584 | -2.80(-1.08%) |
Apr 11, 2023 | 264.77 | 264.81 | 259.40 | 259.58 | 34,844 | -3.30(-1.26%) |
Apr 10, 2023 | 259.34 | 262.99 | 259.01 | 262.89 | 37,442 | +2.97(+1.14%) |
Apr 06, 2023 | 258.70 | 261.08 | 258.33 | 259.92 | 30,300 | +0.69(+0.27%) |
Apr 05, 2023 | 261.62 | 262.37 | 259.23 | 259.23 | 59,767 | -2.02(-0.78%) |
Apr 04, 2023 | 265.58 | 265.58 | 260.61 | 261.25 | 43,277 | -2.91(-1.10%) |
Apr 03, 2023 | 264.81 | 266.17 | 262.94 | 264.16 | 36,406 | -2.90(-1.09%) |
Mar 31, 2023 | 262.21 | 268.23 | 260.97 | 267.06 | 47,827 | +6.90(+2.65%) |
Mar 30, 2023 | 259.80 | 262.11 | 259.21 | 260.16 | 38,824 | +1.00(+0.39%) |
Mar 29, 2023 | 253.52 | 259.68 | 250.90 | 259.16 | 60,459 | +6.35(+2.51%) |
Mar 28, 2023 | 257.56 | 259.01 | 251.44 | 252.81 | 47,337 | -6.09(-2.35%) |
Mar 27, 2023 | 259.49 | 260.39 | 257.30 | 258.90 | 35,888 | -0.38(-0.15%) |
Mar 24, 2023 | 260.97 | 260.97 | 257.05 | 259.28 | 27,548 | -1.77(-0.68%) |
Mar 23, 2023 | 261.25 | 267.20 | 258.31 | 261.05 | 44,008 | +0.11(+0.04%) |
Mar 22, 2023 | 266.44 | 267.21 | 260.42 | 260.94 | 30,380 | -5.50(-2.06%) |
Mar 21, 2023 | 266.84 | 269.88 | 264.12 | 266.44 | 41,274 | +1.10(+0.41%) |
Mar 20, 2023 | 258.56 | 266.27 | 258.56 | 265.33 | 33,281 | +8.02(+3.12%) |
Mar 17, 2023 | 263.04 | 263.04 | 256.43 | 257.31 | 82,686 | -5.89(-2.24%) |
Mar 16, 2023 | 257.11 | 264.91 | 257.11 | 263.20 | 51,332 | +5.84(+2.27%) |
Mar 15, 2023 | 258.99 | 263.15 | 253.48 | 257.36 | 52,255 | -6.27(-2.38%) |
Mar 14, 2023 | 262.24 | 266.22 | 262.04 | 263.63 | 56,481 | +4.63(+1.79%) |
Mar 13, 2023 | 258.00 | 262.72 | 257.43 | 259.00 | 44,754 | -1.29(-0.49%) |
Mar 10, 2023 | 260.49 | 262.82 | 257.86 | 260.29 | 47,840 | -3.79(-1.44%) |
Mar 09, 2023 | 268.30 | 270.32 | 263.40 | 264.09 | 37,820 | -4.34(-1.62%) |
Mar 08, 2023 | 264.03 | 269.16 | 264.03 | 268.43 | 21,126 | +4.42(+1.68%) |
Mar 07, 2023 | 268.32 | 268.32 | 261.23 | 264.01 | 34,344 | -3.19(-1.20%) |
Mar 06, 2023 | 267.38 | 270.02 | 266.38 | 267.20 | 29,202 | +0.59(+0.22%) |
Mar 03, 2023 | 263.22 | 269.29 | 263.22 | 266.61 | 36,111 | +4.15(+1.58%) |
Mar 02, 2023 | 261.42 | 263.42 | 257.58 | 262.46 | 39,050 | -0.21(-0.08%) |