Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 172.96 | 175.34 | 172.37 | 174.52 | 1,865,062 | +1.93(+1.12%) |
Jun 01, 2023 | 170.57 | 173.27 | 170.18 | 172.59 | 1,539,467 | +2.44(+1.43%) |
May 31, 2023 | 163.96 | 170.81 | 163.37 | 170.15 | 5,119,358 | +4.14(+2.49%) |
May 30, 2023 | 167.43 | 168.46 | 164.74 | 166.01 | 1,674,116 | -2.40(-1.43%) |
May 26, 2023 | 169.91 | 171.25 | 168.19 | 168.41 | 1,018,256 | -1.76(-1.03%) |
May 25, 2023 | 170.07 | 170.93 | 168.23 | 170.17 | 1,949,134 | -0.89(-0.52%) |
May 24, 2023 | 171.51 | 172.14 | 170.67 | 171.06 | 1,586,827 | -0.20(-0.12%) |
May 23, 2023 | 171.71 | 172.21 | 169.66 | 171.26 | 1,376,279 | -0.99(-0.57%) |
May 22, 2023 | 173.94 | 173.94 | 169.81 | 172.25 | 1,651,854 | -1.14(-0.66%) |
May 19, 2023 | 175.13 | 176.62 | 173.10 | 173.39 | 1,772,068 | -1.43(-0.82%) |
May 18, 2023 | 174.24 | 175.22 | 171.36 | 174.82 | 1,676,138 | +0.03(+0.02%) |
May 17, 2023 | 174.98 | 175.35 | 173.25 | 174.79 | 1,811,702 | +0.19(+0.11%) |
May 16, 2023 | 173.38 | 174.78 | 172.94 | 174.60 | 1,374,171 | +1.26(+0.73%) |
May 15, 2023 | 170.95 | 173.59 | 170.59 | 173.34 | 1,810,241 | +2.35(+1.37%) |
May 12, 2023 | 171.83 | 171.87 | 169.67 | 170.99 | 2,362,263 | -0.45(-0.26%) |
May 11, 2023 | 168.92 | 172.15 | 168.92 | 171.44 | 1,165,314 | +2.43(+1.43%) |
May 10, 2023 | 167.81 | 169.12 | 166.55 | 169.01 | 825,237 | +1.25(+0.74%) |
May 09, 2023 | 169.03 | 173.14 | 167.66 | 167.77 | 1,193,826 | +0.04(+0.02%) |
May 08, 2023 | 167.07 | 168.40 | 166.30 | 167.73 | 752,959 | +0.22(+0.13%) |
May 05, 2023 | 167.07 | 168.89 | 164.57 | 167.51 | 1,015,777 | +1.40(+0.84%) |
May 04, 2023 | 166.35 | 167.41 | 165.32 | 166.11 | 961,181 | -0.30(-0.18%) |
May 03, 2023 | 169.21 | 170.14 | 165.78 | 166.41 | 1,394,484 | -2.26(-1.34%) |
May 02, 2023 | 168.02 | 170.60 | 165.96 | 168.68 | 1,781,840 | +2.36(+1.42%) |
May 01, 2023 | 166.70 | 166.93 | 164.31 | 166.31 | 1,513,607 | -0.06(-0.04%) |
Apr 28, 2023 | 166.61 | 167.31 | 165.14 | 166.37 | 991,516 | -0.56(-0.33%) |
Apr 27, 2023 | 164.52 | 167.12 | 164.52 | 166.93 | 638,448 | +1.92(+1.16%) |
Apr 26, 2023 | 166.56 | 167.45 | 164.76 | 165.02 | 900,280 | -2.59(-1.55%) |
Apr 25, 2023 | 167.43 | 168.15 | 166.73 | 167.61 | 566,819 | +0.38(+0.23%) |
Apr 24, 2023 | 166.30 | 167.73 | 165.89 | 167.23 | 505,625 | +0.98(+0.59%) |
Apr 21, 2023 | 166.52 | 167.34 | 165.31 | 166.25 | 790,498 | +0.77(+0.46%) |
Apr 20, 2023 | 163.89 | 165.59 | 163.51 | 165.49 | 1,227,204 | +1.48(+0.90%) |
Apr 19, 2023 | 166.99 | 167.07 | 163.51 | 164.01 | 1,089,568 | -2.92(-1.75%) |
Apr 18, 2023 | 167.01 | 167.52 | 165.72 | 166.93 | 732,349 | +0.03(+0.02%) |
Apr 17, 2023 | 166.58 | 166.92 | 165.51 | 166.90 | 726,291 | +0.25(+0.15%) |
Apr 14, 2023 | 166.71 | 167.22 | 166.05 | 166.65 | 784,059 | -0.25(-0.15%) |
Apr 13, 2023 | 165.26 | 166.96 | 164.97 | 166.90 | 705,665 | +1.95(+1.18%) |
Apr 12, 2023 | 165.53 | 166.17 | 163.92 | 164.95 | 800,375 | -1.13(-0.68%) |
Apr 11, 2023 | 166.86 | 166.86 | 165.62 | 166.07 | 678,455 | +0.17(+0.10%) |
Apr 10, 2023 | 165.38 | 166.98 | 165.32 | 165.90 | 643,279 | +0.03(+0.02%) |
Apr 06, 2023 | 167.52 | 168.34 | 165.41 | 165.87 | 872,664 | -1.01(-0.60%) |
Apr 05, 2023 | 163.50 | 167.44 | 163.19 | 166.88 | 1,455,474 | +4.38(+2.69%) |
Apr 04, 2023 | 161.64 | 162.65 | 160.56 | 162.50 | 849,416 | +0.69(+0.43%) |