Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 178.56 | 179.15 | 173.06 | 173.44 | 3,183,315 | -5.83(-3.25%) |
May 30, 2023 | 180.95 | 182.39 | 177.89 | 179.27 | 2,299,028 | -0.64(-0.36%) |
May 26, 2023 | 175.49 | 181.18 | 175.10 | 179.91 | 4,195,770 | +5.43(+3.11%) |
May 25, 2023 | 172.07 | 174.82 | 170.26 | 174.48 | 3,936,280 | +8.66(+5.22%) |
May 24, 2023 | 167.90 | 167.92 | 164.99 | 165.82 | 1,980,421 | -3.15(-1.86%) |
May 23, 2023 | 170.38 | 171.84 | 168.59 | 168.97 | 1,976,663 | -2.78(-1.62%) |
May 22, 2023 | 171.78 | 173.67 | 169.74 | 171.75 | 1,479,846 | +0.03(+0.02%) |
May 19, 2023 | 173.12 | 175.01 | 169.68 | 171.72 | 1,787,044 | -0.45(-0.26%) |
May 18, 2023 | 168.24 | 172.51 | 168.01 | 172.17 | 2,768,558 | +3.56(+2.11%) |
May 17, 2023 | 164.95 | 169.06 | 164.85 | 168.61 | 2,051,190 | +4.53(+2.76%) |
May 16, 2023 | 166.31 | 166.33 | 162.93 | 164.09 | 2,060,063 | -3.46(-2.07%) |
May 15, 2023 | 166.68 | 168.63 | 166.08 | 167.55 | 1,335,693 | +1.32(+0.79%) |
May 12, 2023 | 167.41 | 167.91 | 164.39 | 166.22 | 904,752 | +0.06(+0.04%) |
May 11, 2023 | 165.61 | 166.33 | 164.62 | 166.17 | 1,162,143 | -0.58(-0.35%) |
May 10, 2023 | 169.21 | 169.80 | 164.91 | 166.75 | 1,455,750 | -1.42(-0.84%) |
May 09, 2023 | 166.94 | 168.61 | 165.93 | 168.17 | 1,115,844 | +0.66(+0.39%) |
May 08, 2023 | 169.28 | 169.55 | 166.21 | 167.51 | 1,701,001 | -1.15(-0.68%) |
May 05, 2023 | 167.18 | 169.26 | 166.84 | 168.66 | 1,942,034 | +3.42(+2.07%) |
May 04, 2023 | 168.10 | 168.13 | 164.17 | 165.24 | 2,156,259 | -3.87(-2.29%) |
May 03, 2023 | 171.62 | 173.54 | 168.74 | 169.10 | 2,243,432 | -0.85(-0.50%) |
May 02, 2023 | 165.68 | 170.72 | 163.24 | 169.96 | 3,828,177 | +4.38(+2.65%) |
May 01, 2023 | 164.03 | 167.18 | 163.37 | 165.57 | 1,828,835 | +1.63(+0.99%) |
Apr 28, 2023 | 164.15 | 165.22 | 163.11 | 163.94 | 2,190,380 | -0.83(-0.51%) |
Apr 27, 2023 | 160.00 | 164.84 | 158.96 | 164.78 | 2,127,023 | +5.94(+3.74%) |
Apr 26, 2023 | 159.07 | 160.61 | 158.06 | 158.84 | 1,563,585 | -1.83(-1.14%) |
Apr 25, 2023 | 161.71 | 164.97 | 160.52 | 160.67 | 2,258,959 | -0.01(-0.01%) |
Apr 24, 2023 | 159.67 | 160.82 | 159.67 | 160.68 | 1,067,760 | +0.89(+0.56%) |
Apr 21, 2023 | 160.31 | 160.68 | 158.12 | 159.78 | 1,066,589 | -0.08(-0.05%) |
Apr 20, 2023 | 159.07 | 160.78 | 158.88 | 159.86 | 1,141,233 | -0.43(-0.27%) |
Apr 19, 2023 | 160.71 | 161.65 | 158.21 | 160.29 | 1,555,199 | -0.28(-0.18%) |
Apr 18, 2023 | 160.83 | 162.49 | 160.29 | 160.58 | 1,651,464 | +0.62(+0.39%) |
Apr 17, 2023 | 159.52 | 160.78 | 158.98 | 159.96 | 1,467,042 | +1.22(+0.77%) |
Apr 14, 2023 | 158.52 | 160.72 | 157.53 | 158.75 | 1,201,180 | +1.11(+0.70%) |
Apr 13, 2023 | 158.19 | 158.46 | 153.82 | 157.64 | 2,728,272 | -1.50(-0.94%) |
Apr 12, 2023 | 157.91 | 160.57 | 157.44 | 159.14 | 2,315,580 | +3.35(+2.15%) |
Apr 11, 2023 | 154.98 | 156.28 | 154.31 | 155.78 | 2,209,330 | +1.33(+0.86%) |
Apr 10, 2023 | 152.64 | 154.87 | 152.43 | 154.45 | 2,753,775 | +1.17(+0.76%) |
Apr 06, 2023 | 154.80 | 155.88 | 152.75 | 153.28 | 2,704,616 | -2.18(-1.40%) |
Apr 05, 2023 | 157.48 | 158.27 | 153.86 | 155.46 | 3,108,164 | -3.71(-2.33%) |
Apr 04, 2023 | 167.40 | 167.40 | 158.48 | 159.17 | 3,365,391 | -8.13(-4.86%) |
Apr 03, 2023 | 167.28 | 168.92 | 166.56 | 167.30 | 1,379,025 | -0.78(-0.47%) |
Mar 31, 2023 | 167.00 | 168.50 | 166.05 | 168.08 | 2,988,367 | +2.21(+1.33%) |
Mar 30, 2023 | 165.99 | 167.54 | 165.12 | 165.88 | 1,733,188 | +1.43(+0.87%) |
Mar 29, 2023 | 163.96 | 164.63 | 162.59 | 164.44 | 1,824,239 | +2.00(+1.23%) |
Mar 28, 2023 | 160.84 | 162.51 | 160.78 | 162.44 | 1,669,130 | +1.68(+1.04%) |
Mar 27, 2023 | 161.94 | 162.02 | 160.03 | 160.77 | 1,927,568 | +0.24(+0.15%) |
Mar 24, 2023 | 160.34 | 160.92 | 157.19 | 160.53 | 2,237,462 | -0.88(-0.55%) |
Mar 23, 2023 | 162.96 | 165.14 | 160.04 | 161.41 | 2,184,968 | -1.59(-0.97%) |
Mar 22, 2023 | 163.83 | 167.31 | 162.97 | 163.00 | 2,256,158 | -0.76(-0.47%) |
Mar 21, 2023 | 162.93 | 164.26 | 162.44 | 163.77 | 1,546,858 | +3.31(+2.07%) |
Mar 20, 2023 | 159.70 | 161.54 | 158.55 | 160.45 | 2,047,916 | +3.34(+2.13%) |
Mar 17, 2023 | 160.45 | 160.81 | 155.94 | 157.11 | 6,116,640 | -4.15(-2.57%) |
Mar 16, 2023 | 156.44 | 161.93 | 154.91 | 161.26 | 3,518,708 | +5.01(+3.21%) |
Mar 15, 2023 | 164.95 | 165.05 | 154.90 | 156.24 | 4,613,810 | -12.32(-7.31%) |
Mar 14, 2023 | 168.93 | 170.09 | 166.11 | 168.56 | 2,509,969 | +2.61(+1.57%) |
Mar 13, 2023 | 164.70 | 168.27 | 163.47 | 165.96 | 2,383,220 | -1.11(-0.66%) |
Mar 10, 2023 | 171.33 | 171.36 | 166.64 | 167.06 | 2,807,565 | -3.99(-2.33%) |
Mar 09, 2023 | 174.87 | 174.87 | 170.55 | 171.06 | 2,052,994 | -2.79(-1.60%) |
Mar 08, 2023 | 172.40 | 174.08 | 171.80 | 173.84 | 2,013,729 | +1.68(+0.97%) |
Mar 07, 2023 | 173.71 | 173.78 | 171.53 | 172.16 | 1,636,846 | -1.62(-0.93%) |
Mar 06, 2023 | 174.34 | 175.35 | 173.48 | 173.78 | 1,412,924 | -0.39(-0.23%) |
Mar 03, 2023 | 172.16 | 174.28 | 170.63 | 174.18 | 1,576,424 | +3.20(+1.87%) |
Mar 02, 2023 | 168.70 | 171.27 | 167.82 | 170.98 | 1,477,397 | +1.29(+0.76%) |