Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 167.75 | 168.28 | 164.51 | 164.75 | 2,565,964 | -3.94(-2.34%) |
May 30, 2023 | 167.83 | 168.84 | 165.87 | 168.69 | 1,263,198 | +0.97(+0.58%) |
May 26, 2023 | 167.85 | 169.12 | 166.71 | 167.72 | 1,204,394 | -1.34(-0.79%) |
May 25, 2023 | 169.81 | 170.34 | 168.22 | 169.06 | 1,142,463 | -2.26(-1.32%) |
May 24, 2023 | 174.04 | 174.11 | 171.22 | 171.32 | 1,441,792 | -3.23(-1.85%) |
May 23, 2023 | 176.16 | 177.38 | 174.45 | 174.55 | 1,324,081 | -1.74(-0.99%) |
May 22, 2023 | 178.30 | 179.46 | 176.04 | 176.29 | 971,147 | -2.55(-1.43%) |
May 19, 2023 | 179.71 | 180.84 | 178.15 | 178.84 | 1,290,078 | +0.37(+0.21%) |
May 18, 2023 | 176.93 | 178.65 | 175.68 | 178.47 | 1,160,342 | +1.62(+0.91%) |
May 17, 2023 | 177.45 | 178.68 | 176.50 | 176.86 | 1,019,423 | +0.17(+0.09%) |
May 16, 2023 | 177.85 | 178.07 | 175.99 | 176.69 | 638,093 | -1.27(-0.71%) |
May 15, 2023 | 177.91 | 177.97 | 176.33 | 177.96 | 690,442 | +0.70(+0.40%) |
May 12, 2023 | 179.18 | 179.59 | 176.30 | 177.25 | 670,245 | -0.70(-0.39%) |
May 11, 2023 | 177.36 | 178.01 | 176.51 | 177.96 | 747,611 | -0.34(-0.19%) |
May 10, 2023 | 179.00 | 179.52 | 176.38 | 178.30 | 853,130 | -0.58(-0.32%) |
May 09, 2023 | 178.12 | 180.58 | 177.53 | 178.87 | 1,105,922 | +1.15(+0.65%) |
May 08, 2023 | 178.13 | 178.88 | 177.09 | 177.72 | 971,640 | +0.26(+0.15%) |
May 05, 2023 | 175.80 | 178.19 | 175.54 | 177.46 | 1,043,780 | +3.08(+1.76%) |
May 04, 2023 | 173.89 | 175.33 | 171.86 | 174.38 | 1,537,843 | -0.01(-0.01%) |
May 03, 2023 | 176.94 | 176.94 | 174.23 | 174.39 | 1,029,067 | -1.34(-0.76%) |
May 02, 2023 | 176.23 | 176.59 | 172.64 | 175.74 | 1,270,298 | -1.20(-0.68%) |
May 01, 2023 | 175.48 | 178.26 | 175.48 | 176.93 | 782,509 | +0.60(+0.34%) |
Apr 28, 2023 | 174.43 | 177.28 | 174.43 | 176.33 | 1,081,455 | +0.87(+0.49%) |
Apr 27, 2023 | 172.17 | 175.89 | 171.59 | 175.46 | 1,623,581 | +3.54(+2.06%) |
Apr 26, 2023 | 171.15 | 173.63 | 171.15 | 171.92 | 1,237,300 | -0.69(-0.40%) |
Apr 25, 2023 | 173.17 | 175.34 | 172.31 | 172.61 | 1,241,320 | -1.76(-1.01%) |
Apr 24, 2023 | 174.74 | 175.57 | 173.60 | 174.37 | 1,043,363 | -0.36(-0.21%) |
Apr 21, 2023 | 173.59 | 175.68 | 171.90 | 174.73 | 1,819,527 | +0.23(+0.13%) |
Apr 20, 2023 | 178.42 | 179.22 | 173.69 | 174.50 | 1,527,306 | -3.22(-1.81%) |
Apr 19, 2023 | 177.57 | 180.40 | 174.75 | 177.72 | 3,148,698 | +10.29(+6.15%) |
Apr 18, 2023 | 167.26 | 167.87 | 165.92 | 167.43 | 2,361,646 | +0.70(+0.42%) |
Apr 17, 2023 | 164.03 | 166.73 | 163.16 | 166.73 | 1,696,599 | +2.83(+1.73%) |
Apr 14, 2023 | 168.46 | 168.46 | 162.57 | 163.90 | 1,547,951 | -4.70(-2.79%) |
Apr 13, 2023 | 167.26 | 168.75 | 165.40 | 168.60 | 1,368,624 | -0.62(-0.37%) |
Apr 12, 2023 | 169.24 | 170.13 | 167.72 | 169.22 | 1,033,258 | +0.28(+0.17%) |
Apr 11, 2023 | 168.29 | 169.58 | 167.08 | 168.94 | 1,103,463 | +0.88(+0.52%) |
Apr 10, 2023 | 166.89 | 168.26 | 166.62 | 168.07 | 849,636 | +1.34(+0.81%) |
Apr 06, 2023 | 166.22 | 167.23 | 165.80 | 166.72 | 808,631 | +0.93(+0.56%) |
Apr 05, 2023 | 163.21 | 166.02 | 162.69 | 165.79 | 1,261,685 | +1.64(+1.00%) |
Apr 04, 2023 | 168.01 | 168.80 | 162.84 | 164.15 | 1,407,245 | -3.56(-2.12%) |
Apr 03, 2023 | 166.48 | 168.10 | 166.36 | 167.72 | 1,315,703 | +0.86(+0.51%) |
Mar 31, 2023 | 167.18 | 167.75 | 165.47 | 166.86 | 1,916,616 | +0.57(+0.35%) |
Mar 30, 2023 | 166.18 | 166.54 | 164.38 | 166.28 | 1,815,668 | +0.93(+0.56%) |
Mar 29, 2023 | 163.62 | 165.43 | 162.65 | 165.35 | 1,625,646 | +3.88(+2.40%) |
Mar 28, 2023 | 161.21 | 162.53 | 160.49 | 161.47 | 1,254,622 | -0.46(-0.28%) |
Mar 27, 2023 | 162.84 | 163.36 | 161.05 | 161.93 | 1,506,769 | +1.40(+0.87%) |
Mar 24, 2023 | 158.19 | 160.97 | 157.05 | 160.53 | 1,233,017 | +1.02(+0.64%) |
Mar 23, 2023 | 161.13 | 162.30 | 158.90 | 159.51 | 1,639,709 | -2.70(-1.66%) |
Mar 22, 2023 | 167.14 | 167.80 | 162.12 | 162.21 | 1,319,950 | -4.98(-2.98%) |
Mar 21, 2023 | 167.07 | 167.98 | 165.86 | 167.19 | 2,037,404 | +2.96(+1.80%) |
Mar 20, 2023 | 161.84 | 164.76 | 161.35 | 164.23 | 2,225,732 | +3.58(+2.23%) |
Mar 17, 2023 | 165.63 | 166.20 | 159.71 | 160.65 | 4,614,453 | -6.99(-4.17%) |
Mar 16, 2023 | 162.77 | 168.31 | 161.45 | 167.64 | 2,325,881 | +5.57(+3.44%) |
Mar 15, 2023 | 162.47 | 163.38 | 159.37 | 162.07 | 2,526,077 | -5.13(-3.07%) |
Mar 14, 2023 | 169.79 | 169.79 | 165.45 | 167.20 | 2,383,709 | -0.45(-0.27%) |
Mar 13, 2023 | 168.65 | 171.96 | 166.91 | 167.65 | 2,684,006 | -3.37(-1.97%) |
Mar 10, 2023 | 168.54 | 173.42 | 167.99 | 171.01 | 2,495,121 | +1.71(+1.01%) |
Mar 09, 2023 | 172.50 | 172.50 | 168.74 | 169.30 | 1,443,811 | -2.84(-1.65%) |
Mar 08, 2023 | 175.08 | 175.44 | 171.41 | 172.14 | 1,003,517 | -2.52(-1.44%) |
Mar 07, 2023 | 177.72 | 177.90 | 173.94 | 174.66 | 1,012,955 | -2.89(-1.63%) |
Mar 06, 2023 | 177.62 | 178.96 | 177.27 | 177.55 | 1,088,080 | -0.23(-0.13%) |
Mar 03, 2023 | 176.98 | 177.94 | 174.76 | 177.78 | 1,270,989 | +0.39(+0.22%) |
Mar 02, 2023 | 177.85 | 178.16 | 175.76 | 177.39 | 958,072 | -0.83(-0.47%) |