Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 162.82 | 163.72 | 156.43 | 157.23 | 131,050 | -5.84(-3.58%) |
May 30, 2023 | 163.62 | 164.73 | 161.86 | 163.06 | 62,635 | -0.55(-0.34%) |
May 26, 2023 | 160.87 | 163.62 | 160.87 | 163.62 | 68,639 | +2.39(+1.48%) |
May 25, 2023 | 159.37 | 161.29 | 158.42 | 161.23 | 98,426 | +1.48(+0.92%) |
May 24, 2023 | 161.59 | 161.59 | 159.17 | 159.75 | 87,010 | -2.12(-1.31%) |
May 23, 2023 | 162.77 | 164.51 | 161.42 | 161.87 | 98,422 | -2.06(-1.26%) |
May 22, 2023 | 164.35 | 164.82 | 161.78 | 163.93 | 64,002 | +0.01(+0.01%) |
May 19, 2023 | 167.36 | 167.36 | 163.13 | 163.92 | 79,673 | -1.44(-0.87%) |
May 18, 2023 | 163.05 | 165.49 | 162.80 | 165.36 | 94,421 | +2.05(+1.26%) |
May 17, 2023 | 161.88 | 163.82 | 161.06 | 163.31 | 105,175 | +1.91(+1.18%) |
May 16, 2023 | 162.87 | 162.87 | 159.77 | 161.40 | 99,774 | -1.85(-1.13%) |
May 15, 2023 | 163.89 | 164.30 | 161.37 | 163.25 | 136,283 | -0.78(-0.48%) |
May 12, 2023 | 164.76 | 165.63 | 161.21 | 164.03 | 141,989 | -0.30(-0.18%) |
May 11, 2023 | 165.05 | 165.20 | 162.39 | 164.33 | 86,812 | -1.94(-1.17%) |
May 10, 2023 | 168.27 | 168.27 | 163.38 | 166.27 | 106,047 | -0.16(-0.09%) |
May 09, 2023 | 167.92 | 168.62 | 166.31 | 166.43 | 96,654 | -2.01(-1.19%) |
May 08, 2023 | 172.28 | 173.39 | 167.02 | 168.44 | 137,487 | -3.22(-1.87%) |
May 05, 2023 | 169.28 | 172.18 | 168.48 | 171.66 | 142,836 | +5.17(+3.10%) |
May 04, 2023 | 160.00 | 167.60 | 159.00 | 166.49 | 203,781 | +1.15(+0.69%) |
May 03, 2023 | 161.97 | 168.70 | 161.88 | 165.34 | 206,268 | +4.45(+2.76%) |
May 02, 2023 | 160.59 | 161.62 | 158.65 | 160.89 | 141,779 | +0.15(+0.09%) |
May 01, 2023 | 159.94 | 162.85 | 159.51 | 160.74 | 118,171 | +0.61(+0.38%) |
Apr 28, 2023 | 161.23 | 162.91 | 159.81 | 160.13 | 134,812 | -1.00(-0.62%) |
Apr 27, 2023 | 156.60 | 161.25 | 156.60 | 161.13 | 109,118 | +6.11(+3.94%) |
Apr 26, 2023 | 156.74 | 158.13 | 154.74 | 155.02 | 103,659 | -3.22(-2.03%) |
Apr 25, 2023 | 159.27 | 160.63 | 158.23 | 158.24 | 92,677 | -1.93(-1.20%) |
Apr 24, 2023 | 160.20 | 162.18 | 159.45 | 160.17 | 79,917 | -0.29(-0.18%) |
Apr 21, 2023 | 161.24 | 161.24 | 159.43 | 160.46 | 180,688 | +0.51(+0.32%) |
Apr 20, 2023 | 159.00 | 160.94 | 158.43 | 159.94 | 58,143 | +0.44(+0.27%) |
Apr 19, 2023 | 159.41 | 160.62 | 159.06 | 159.51 | 98,501 | -0.14(-0.09%) |
Apr 18, 2023 | 160.76 | 161.41 | 158.63 | 159.65 | 84,765 | -0.13(-0.08%) |
Apr 17, 2023 | 158.52 | 160.29 | 158.39 | 159.77 | 93,052 | +1.26(+0.79%) |
Apr 14, 2023 | 158.74 | 161.57 | 157.70 | 158.52 | 81,300 | -0.45(-0.28%) |
Apr 13, 2023 | 158.78 | 160.47 | 156.70 | 158.96 | 99,866 | +0.62(+0.39%) |
Apr 12, 2023 | 158.71 | 160.06 | 157.74 | 158.34 | 94,434 | +1.47(+0.93%) |
Apr 11, 2023 | 156.43 | 158.69 | 156.43 | 156.87 | 102,536 | +1.44(+0.92%) |
Apr 10, 2023 | 152.56 | 156.42 | 151.73 | 155.44 | 151,473 | +1.83(+1.19%) |
Apr 06, 2023 | 156.16 | 156.56 | 153.39 | 153.60 | 189,350 | -2.49(-1.59%) |
Apr 05, 2023 | 159.96 | 159.96 | 154.37 | 156.09 | 191,030 | -5.07(-3.15%) |
Apr 04, 2023 | 167.13 | 167.13 | 159.66 | 161.16 | 104,993 | -5.54(-3.33%) |
Apr 03, 2023 | 166.06 | 167.26 | 164.22 | 166.70 | 130,376 | +0.05(+0.03%) |
Mar 31, 2023 | 165.45 | 166.77 | 164.54 | 166.66 | 129,703 | +2.69(+1.64%) |
Mar 30, 2023 | 164.04 | 165.79 | 163.51 | 163.96 | 110,923 | +1.71(+1.06%) |
Mar 29, 2023 | 162.09 | 163.10 | 161.02 | 162.25 | 110,204 | +1.62(+1.01%) |
Mar 28, 2023 | 159.08 | 161.44 | 159.08 | 160.62 | 98,354 | +1.29(+0.81%) |
Mar 27, 2023 | 160.62 | 160.79 | 159.04 | 159.34 | 112,062 | +0.62(+0.39%) |
Mar 24, 2023 | 156.44 | 159.07 | 154.92 | 158.71 | 118,182 | +0.47(+0.29%) |
Mar 23, 2023 | 159.34 | 162.31 | 157.35 | 158.25 | 136,662 | -1.03(-0.65%) |
Mar 22, 2023 | 163.16 | 164.05 | 158.94 | 159.28 | 155,246 | -3.85(-2.36%) |
Mar 21, 2023 | 164.09 | 165.86 | 162.14 | 163.13 | 184,431 | +1.62(+1.01%) |
Mar 20, 2023 | 160.72 | 162.57 | 160.45 | 161.51 | 202,627 | +2.25(+1.41%) |
Mar 17, 2023 | 161.57 | 161.60 | 158.36 | 159.26 | 361,607 | -3.11(-1.91%) |
Mar 16, 2023 | 158.91 | 163.87 | 158.91 | 162.37 | 132,962 | +1.14(+0.71%) |
Mar 15, 2023 | 160.97 | 163.06 | 159.84 | 161.23 | 186,134 | -4.08(-2.47%) |
Mar 14, 2023 | 166.04 | 167.25 | 162.16 | 165.31 | 170,233 | +3.60(+2.23%) |
Mar 13, 2023 | 162.08 | 163.07 | 159.49 | 161.70 | 225,709 | -3.11(-1.89%) |
Mar 10, 2023 | 169.93 | 170.00 | 164.21 | 164.81 | 178,548 | -5.69(-3.34%) |
Mar 09, 2023 | 174.26 | 174.32 | 169.98 | 170.51 | 138,637 | -3.24(-1.86%) |
Mar 08, 2023 | 172.23 | 173.90 | 171.45 | 173.74 | 75,824 | +1.68(+0.98%) |
Mar 07, 2023 | 174.59 | 175.02 | 172.05 | 172.06 | 92,328 | -1.86(-1.07%) |
Mar 06, 2023 | 175.60 | 176.54 | 173.72 | 173.92 | 97,980 | -1.63(-0.93%) |
Mar 03, 2023 | 174.16 | 175.78 | 172.23 | 175.56 | 111,799 | +2.48(+1.43%) |
Mar 02, 2023 | 171.07 | 174.16 | 169.79 | 173.08 | 106,080 | +0.76(+0.44%) |