Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 163.53 | 170.36 | 162.94 | 169.71 | 5,132,762 | +4.13(+2.49%) |
May 30, 2023 | 166.99 | 168.01 | 164.31 | 165.58 | 1,678,499 | -2.39(-1.43%) |
May 26, 2023 | 169.47 | 170.80 | 167.75 | 167.97 | 1,020,922 | -1.76(-1.03%) |
May 25, 2023 | 169.63 | 170.48 | 167.79 | 169.73 | 1,954,237 | -0.89(-0.52%) |
May 24, 2023 | 171.06 | 171.69 | 170.22 | 170.61 | 1,590,982 | -0.20(-0.12%) |
May 23, 2023 | 171.26 | 171.76 | 169.22 | 170.81 | 1,379,882 | -0.99(-0.57%) |
May 22, 2023 | 173.49 | 173.49 | 169.37 | 171.80 | 1,656,179 | -1.14(-0.66%) |
May 19, 2023 | 174.67 | 176.16 | 172.65 | 172.94 | 1,776,708 | -1.43(-0.82%) |
May 18, 2023 | 173.78 | 174.76 | 170.91 | 174.36 | 1,680,526 | +0.03(+0.02%) |
May 17, 2023 | 174.52 | 174.89 | 172.80 | 174.33 | 1,816,445 | +0.19(+0.11%) |
May 16, 2023 | 172.93 | 174.32 | 172.48 | 174.14 | 1,377,769 | +1.26(+0.73%) |
May 15, 2023 | 170.50 | 173.13 | 170.14 | 172.89 | 1,814,981 | +2.34(+1.37%) |
May 12, 2023 | 171.38 | 171.42 | 169.23 | 170.54 | 2,368,448 | -0.45(-0.26%) |
May 11, 2023 | 168.48 | 171.70 | 168.48 | 170.99 | 1,168,365 | +2.42(+1.43%) |
May 10, 2023 | 167.37 | 168.67 | 166.12 | 168.57 | 827,398 | +1.24(+0.74%) |
May 09, 2023 | 168.59 | 172.69 | 167.22 | 167.33 | 1,196,952 | +0.04(+0.02%) |
May 08, 2023 | 166.63 | 167.96 | 165.86 | 167.29 | 754,931 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.14 | 167.07 | 1,018,437 | +1.39(+0.84%) |
May 04, 2023 | 165.92 | 166.98 | 164.88 | 165.68 | 963,698 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.70 | 165.35 | 165.98 | 1,398,135 | -2.26(-1.34%) |
May 02, 2023 | 167.58 | 170.16 | 165.53 | 168.24 | 1,786,506 | +2.36(+1.42%) |
May 01, 2023 | 166.27 | 166.50 | 163.88 | 165.88 | 1,517,570 | -0.06(-0.04%) |
Apr 28, 2023 | 166.18 | 166.87 | 164.71 | 165.94 | 994,112 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.50 | 640,120 | +1.91(+1.16%) |
Apr 26, 2023 | 166.13 | 167.01 | 164.33 | 164.59 | 902,637 | -2.58(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.30 | 167.17 | 568,304 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,949 | +0.97(+0.59%) |
Apr 21, 2023 | 166.09 | 166.90 | 164.88 | 165.82 | 792,568 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,417 | +1.47(+0.90%) |
Apr 19, 2023 | 166.56 | 166.63 | 163.08 | 163.58 | 1,092,421 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.50 | 734,267 | +0.03(+0.02%) |
Apr 17, 2023 | 166.15 | 166.49 | 165.08 | 166.47 | 728,192 | +0.25(+0.15%) |
Apr 14, 2023 | 166.28 | 166.78 | 165.62 | 166.22 | 786,112 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.53 | 164.54 | 166.47 | 707,512 | +1.95(+1.18%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.52 | 802,470 | -1.12(-0.68%) |
Apr 11, 2023 | 166.43 | 166.43 | 165.18 | 165.64 | 680,231 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,964 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.90 | 164.98 | 165.44 | 874,949 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,285 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.23 | 160.14 | 162.08 | 851,640 | +0.69(+0.43%) |
Apr 03, 2023 | 160.12 | 162.33 | 159.63 | 161.39 | 1,029,951 | +2.16(+1.36%) |
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.24 | 1,317,549 | +0.77(+0.48%) |
Mar 30, 2023 | 158.71 | 158.85 | 157.14 | 158.47 | 497,797 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,599 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.14 | 857,466 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.24 | 155.83 | 819,220 | +0.28(+0.18%) |
Mar 24, 2023 | 150.03 | 155.73 | 149.43 | 155.56 | 1,186,294 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.72 | 150.10 | 835,188 | -2.50(-1.64%) |
Mar 22, 2023 | 155.46 | 156.05 | 152.57 | 152.60 | 726,086 | -2.59(-1.67%) |
Mar 21, 2023 | 153.84 | 155.68 | 153.66 | 155.19 | 1,179,639 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.57 | 152.03 | 153.02 | 1,037,029 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.72 | 149.58 | 151.19 | 2,962,400 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,317 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,940 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.76 | 146.67 | 148.47 | 1,011,056 | +0.91(+0.62%) |
Mar 13, 2023 | 148.00 | 151.01 | 147.78 | 147.56 | 1,389,583 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.84 | 148.28 | 148.78 | 1,077,730 | -0.40(-0.27%) |
Mar 09, 2023 | 151.75 | 151.96 | 148.34 | 149.18 | 1,389,145 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.78 | 151.03 | 1,552,968 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,848 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,176 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.81 | 155.30 | 1,323,181 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,938 | -1.60(-1.03%) |