Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 173.85 | 176.22 | 169.30 | 173.88 | 3,657,097 | -0.24(-0.14%) |
May 30, 2023 | 167.72 | 175.81 | 167.30 | 174.12 | 4,055,532 | +8.92(+5.40%) |
May 26, 2023 | 165.66 | 166.88 | 161.85 | 165.20 | 2,687,321 | +0.61(+0.37%) |
May 25, 2023 | 165.36 | 165.37 | 161.55 | 164.59 | 2,562,140 | +0.54(+0.33%) |
May 24, 2023 | 160.25 | 164.33 | 158.81 | 164.05 | 2,457,533 | +1.22(+0.75%) |
May 23, 2023 | 162.38 | 166.14 | 161.54 | 162.83 | 2,664,156 | -1.82(-1.11%) |
May 22, 2023 | 162.80 | 166.95 | 162.66 | 164.65 | 2,618,771 | +2.28(+1.40%) |
May 19, 2023 | 165.35 | 166.72 | 161.52 | 162.37 | 3,104,330 | -1.35(-0.82%) |
May 18, 2023 | 163.27 | 164.57 | 159.60 | 163.72 | 2,514,258 | -0.01(-0.01%) |
May 17, 2023 | 161.30 | 165.59 | 159.09 | 163.73 | 2,928,687 | +2.77(+1.72%) |
May 16, 2023 | 167.35 | 169.00 | 160.80 | 160.96 | 3,331,634 | -7.75(-4.59%) |
May 15, 2023 | 167.71 | 172.11 | 165.59 | 168.71 | 3,396,171 | +1.16(+0.69%) |
May 12, 2023 | 163.86 | 172.60 | 163.84 | 167.55 | 6,722,140 | +6.76(+4.20%) |
May 11, 2023 | 159.40 | 162.72 | 159.06 | 160.79 | 1,968,170 | -0.63(-0.39%) |
May 10, 2023 | 158.98 | 162.03 | 157.59 | 161.42 | 2,978,760 | +3.59(+2.27%) |
May 09, 2023 | 161.01 | 161.74 | 156.31 | 157.83 | 3,617,394 | -5.46(-3.34%) |
May 08, 2023 | 161.70 | 164.56 | 158.45 | 163.29 | 2,783,138 | +3.64(+2.28%) |
May 05, 2023 | 157.59 | 160.70 | 154.82 | 159.65 | 3,402,864 | +4.23(+2.72%) |
May 04, 2023 | 158.87 | 159.88 | 154.63 | 155.42 | 4,196,500 | +0.00(+0.00%) |
May 03, 2023 | 153.40 | 158.63 | 152.63 | 155.42 | 4,430,031 | +2.54(+1.66%) |
May 02, 2023 | 158.73 | 158.88 | 152.15 | 152.88 | 5,173,650 | -7.71(-4.80%) |
May 01, 2023 | 164.00 | 166.65 | 159.70 | 160.59 | 5,240,904 | -3.61(-2.20%) |
Apr 28, 2023 | 163.32 | 164.30 | 156.31 | 164.20 | 7,886,300 | +0.02(+0.01%) |
Apr 27, 2023 | 166.53 | 169.12 | 162.37 | 164.18 | 8,895,412 | +0.35(+0.21%) |
Apr 26, 2023 | 178.63 | 183.31 | 160.62 | 163.83 | 25,366,724 | -56.77(-25.73%) |
Apr 25, 2023 | 222.41 | 228.36 | 220.27 | 220.60 | 4,385,386 | -4.00(-1.78%) |
Apr 24, 2023 | 223.61 | 225.31 | 214.53 | 224.60 | 3,471,951 | +0.99(+0.44%) |
Apr 21, 2023 | 223.75 | 226.77 | 219.90 | 223.61 | 2,661,342 | -1.18(-0.52%) |
Apr 20, 2023 | 220.50 | 226.26 | 219.30 | 224.79 | 2,511,981 | +0.52(+0.23%) |
Apr 19, 2023 | 225.06 | 228.50 | 222.28 | 224.27 | 2,232,918 | -3.60(-1.58%) |
Apr 18, 2023 | 225.43 | 231.42 | 222.23 | 227.87 | 3,598,557 | +2.95(+1.31%) |
Apr 17, 2023 | 215.00 | 229.24 | 214.78 | 224.92 | 7,481,168 | +15.98(+7.65%) |
Apr 14, 2023 | 209.77 | 214.65 | 204.60 | 208.94 | 2,996,418 | -0.75(-0.36%) |
Apr 13, 2023 | 200.01 | 211.59 | 198.52 | 209.69 | 4,394,347 | +13.66(+6.97%) |
Apr 12, 2023 | 199.90 | 201.26 | 195.81 | 196.03 | 1,997,214 | -0.85(-0.43%) |
Apr 11, 2023 | 195.90 | 199.04 | 193.12 | 196.88 | 1,642,948 | +1.08(+0.55%) |
Apr 10, 2023 | 189.09 | 195.90 | 188.51 | 195.80 | 1,985,546 | +4.80(+2.51%) |
Apr 06, 2023 | 191.43 | 192.00 | 187.15 | 191.00 | 2,907,782 | -2.67(-1.38%) |
Apr 05, 2023 | 200.00 | 201.71 | 187.73 | 193.67 | 3,913,552 | -8.87(-4.38%) |
Apr 04, 2023 | 202.89 | 203.20 | 198.65 | 202.54 | 2,163,734 | -0.06(-0.03%) |
Apr 03, 2023 | 213.98 | 215.89 | 201.63 | 202.60 | 3,609,069 | -7.68(-3.65%) |
Mar 31, 2023 | 206.02 | 212.13 | 205.81 | 210.28 | 2,776,846 | +5.01(+2.44%) |
Mar 30, 2023 | 209.43 | 214.19 | 203.81 | 205.27 | 3,050,879 | +1.32(+0.65%) |
Mar 29, 2023 | 196.75 | 205.80 | 191.35 | 203.95 | 3,642,029 | +10.43(+5.39%) |
Mar 28, 2023 | 196.00 | 196.59 | 190.62 | 193.52 | 1,810,312 | -2.31(-1.18%) |
Mar 27, 2023 | 199.36 | 200.27 | 191.60 | 195.83 | 2,768,641 | -0.16(-0.08%) |
Mar 24, 2023 | 202.35 | 203.55 | 192.36 | 195.99 | 4,042,266 | -8.67(-4.24%) |
Mar 23, 2023 | 207.20 | 214.85 | 201.83 | 204.66 | 3,430,532 | +2.51(+1.24%) |
Mar 22, 2023 | 209.65 | 211.22 | 201.75 | 202.15 | 4,007,491 | -5.49(-2.64%) |
Mar 21, 2023 | 196.93 | 209.35 | 195.29 | 207.64 | 5,467,807 | +15.13(+7.86%) |
Mar 20, 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 5,075,078 | +8.87(+4.83%) |
Mar 17, 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 8,717,500 | -17.46(-8.68%) |
Mar 16, 2023 | 204.92 | 205.58 | 198.28 | 201.10 | 3,541,750 | -4.66(-2.26%) |
Mar 15, 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 3,909,463 | -7.25(-3.40%) |
Mar 14, 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 2,945,965 | +1.48(+0.70%) |
Mar 13, 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 3,146,742 | +1.31(+0.62%) |
Mar 10, 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 3,675,700 | -5.63(-2.61%) |
Mar 09, 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 2,561,972 | -2.46(-1.13%) |
Mar 08, 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 3,167,691 | -5.90(-2.63%) |
Mar 07, 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 2,937,324 | -1.14(-0.51%) |
Mar 06, 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 4,526,187 | +8.19(+3.77%) |
Mar 03, 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 2,547,322 | +5.60(+2.65%) |
Mar 02, 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 1,804,150 | -1.39(-0.65%) |