Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 171.43 | 175.92 | 171.27 | 173.67 | 7,198,427 | +0.25(+0.15%) |
May 30, 2023 | 174.09 | 174.79 | 170.85 | 173.41 | 5,353,928 | +0.88(+0.51%) |
May 26, 2023 | 168.58 | 173.71 | 167.61 | 172.53 | 6,952,177 | +4.05(+2.40%) |
May 25, 2023 | 162.74 | 170.00 | 158.26 | 168.49 | 10,145,680 | -0.79(-0.47%) |
May 24, 2023 | 167.62 | 172.63 | 165.90 | 169.28 | 10,604,096 | -14.39(-7.83%) |
May 23, 2023 | 185.50 | 186.05 | 183.16 | 183.67 | 3,953,336 | -3.31(-1.77%) |
May 22, 2023 | 185.61 | 188.77 | 185.17 | 186.98 | 2,552,175 | +0.76(+0.41%) |
May 19, 2023 | 187.91 | 188.29 | 185.47 | 186.22 | 3,681,737 | -1.69(-0.90%) |
May 18, 2023 | 184.67 | 188.67 | 184.11 | 187.91 | 3,041,411 | +4.20(+2.29%) |
May 17, 2023 | 179.84 | 184.33 | 179.00 | 183.71 | 3,071,733 | +5.05(+2.83%) |
May 16, 2023 | 179.47 | 181.07 | 178.46 | 178.65 | 2,229,913 | -1.54(-0.86%) |
May 15, 2023 | 176.59 | 180.54 | 176.19 | 180.20 | 2,492,230 | +3.71(+2.10%) |
May 12, 2023 | 177.32 | 178.42 | 174.82 | 176.48 | 1,408,772 | -0.02(-0.01%) |
May 11, 2023 | 176.32 | 176.99 | 174.69 | 176.50 | 2,304,781 | -0.82(-0.46%) |
May 10, 2023 | 177.57 | 178.16 | 175.50 | 177.32 | 3,442,662 | +1.77(+1.01%) |
May 09, 2023 | 178.40 | 178.59 | 174.00 | 175.56 | 3,430,906 | -4.79(-2.66%) |
May 08, 2023 | 179.63 | 180.39 | 177.62 | 180.34 | 1,981,737 | +1.10(+0.62%) |
May 05, 2023 | 176.55 | 180.27 | 175.51 | 179.24 | 3,757,198 | +2.01(+1.14%) |
May 04, 2023 | 177.88 | 178.83 | 176.40 | 177.23 | 2,355,858 | -1.04(-0.58%) |
May 03, 2023 | 179.27 | 180.99 | 177.91 | 178.26 | 1,830,045 | -1.24(-0.69%) |
May 02, 2023 | 180.27 | 182.37 | 178.00 | 179.50 | 2,773,231 | +1.09(+0.61%) |
May 01, 2023 | 176.65 | 178.79 | 176.57 | 178.41 | 2,632,510 | +2.60(+1.48%) |
Apr 28, 2023 | 173.62 | 176.08 | 172.28 | 175.81 | 3,248,409 | +2.21(+1.27%) |
Apr 27, 2023 | 174.49 | 174.49 | 167.36 | 173.60 | 4,728,729 | -2.97(-1.68%) |
Apr 26, 2023 | 177.13 | 178.35 | 175.58 | 176.57 | 3,721,942 | -0.47(-0.26%) |
Apr 25, 2023 | 181.92 | 181.92 | 176.97 | 177.04 | 3,554,832 | -5.69(-3.11%) |
Apr 24, 2023 | 182.12 | 183.14 | 181.51 | 182.73 | 1,823,237 | +0.61(+0.33%) |
Apr 21, 2023 | 182.03 | 182.96 | 180.46 | 182.12 | 2,021,024 | -0.62(-0.34%) |
Apr 20, 2023 | 181.37 | 184.94 | 178.96 | 182.75 | 2,872,960 | -1.53(-0.83%) |
Apr 19, 2023 | 183.64 | 184.75 | 183.31 | 184.28 | 1,592,078 | -1.01(-0.54%) |
Apr 18, 2023 | 186.60 | 187.62 | 184.18 | 185.29 | 1,785,968 | +0.01(+0.00%) |
Apr 17, 2023 | 183.41 | 185.65 | 183.16 | 185.28 | 2,143,591 | +1.07(+0.58%) |
Apr 14, 2023 | 183.87 | 186.75 | 182.81 | 184.21 | 2,034,209 | -0.61(-0.33%) |
Apr 13, 2023 | 183.06 | 185.80 | 181.95 | 184.82 | 2,066,932 | +1.77(+0.97%) |
Apr 12, 2023 | 186.48 | 186.48 | 182.79 | 183.05 | 2,133,704 | -2.07(-1.12%) |
Apr 11, 2023 | 187.87 | 187.96 | 184.79 | 185.12 | 2,390,489 | -1.50(-0.81%) |
Apr 10, 2023 | 181.43 | 186.88 | 180.82 | 186.63 | 2,645,499 | +3.69(+2.02%) |
Apr 06, 2023 | 184.47 | 185.50 | 182.59 | 182.93 | 3,079,874 | -3.13(-1.68%) |
Apr 05, 2023 | 189.96 | 190.11 | 184.77 | 186.06 | 3,446,152 | -4.64(-2.43%) |
Apr 04, 2023 | 193.09 | 193.76 | 189.40 | 190.70 | 3,717,743 | -1.13(-0.59%) |
Apr 03, 2023 | 192.02 | 193.27 | 189.86 | 191.84 | 3,193,012 | -0.92(-0.48%) |
Mar 31, 2023 | 189.14 | 193.09 | 188.88 | 192.76 | 3,962,697 | +2.94(+1.55%) |
Mar 30, 2023 | 186.92 | 190.71 | 186.87 | 189.81 | 4,468,234 | +4.93(+2.66%) |
Mar 29, 2023 | 181.83 | 185.99 | 181.82 | 184.89 | 3,660,288 | +5.44(+3.03%) |
Mar 28, 2023 | 179.56 | 179.56 | 176.78 | 179.44 | 3,396,587 | -1.14(-0.63%) |
Mar 27, 2023 | 183.99 | 184.10 | 180.31 | 180.59 | 3,700,635 | -2.85(-1.56%) |
Mar 24, 2023 | 184.82 | 185.13 | 181.46 | 183.44 | 3,480,585 | -1.72(-0.93%) |
Mar 23, 2023 | 184.69 | 188.18 | 182.83 | 185.16 | 2,719,899 | +2.78(+1.52%) |
Mar 22, 2023 | 184.59 | 187.17 | 182.13 | 182.39 | 3,561,602 | -1.75(-0.95%) |
Mar 21, 2023 | 184.60 | 185.62 | 181.79 | 184.14 | 3,307,607 | +1.31(+0.72%) |
Mar 20, 2023 | 181.89 | 183.28 | 180.93 | 182.83 | 3,103,755 | +1.23(+0.68%) |
Mar 17, 2023 | 183.15 | 184.53 | 180.29 | 181.60 | 6,360,449 | -0.81(-0.44%) |
Mar 16, 2023 | 177.22 | 183.07 | 176.12 | 182.41 | 3,840,503 | +3.62(+2.02%) |
Mar 15, 2023 | 180.06 | 181.31 | 176.26 | 178.79 | 4,064,721 | -3.57(-1.96%) |
Mar 14, 2023 | 180.77 | 183.77 | 179.83 | 182.36 | 4,243,405 | +3.94(+2.21%) |
Mar 13, 2023 | 175.74 | 180.13 | 175.03 | 178.42 | 3,386,887 | +0.77(+0.44%) |
Mar 10, 2023 | 180.55 | 181.38 | 177.23 | 177.65 | 3,240,244 | -1.76(-0.98%) |
Mar 09, 2023 | 182.88 | 184.52 | 179.23 | 179.41 | 3,711,255 | -2.94(-1.61%) |
Mar 08, 2023 | 182.15 | 183.21 | 181.01 | 182.35 | 3,255,697 | +1.59(+0.88%) |
Mar 07, 2023 | 181.82 | 182.71 | 179.36 | 180.75 | 2,496,621 | -0.57(-0.31%) |
Mar 06, 2023 | 183.08 | 184.29 | 180.90 | 181.32 | 2,725,787 | -0.71(-0.39%) |
Mar 03, 2023 | 181.12 | 182.57 | 178.80 | 182.03 | 3,184,458 | +1.62(+0.90%) |
Mar 02, 2023 | 177.03 | 181.12 | 175.16 | 180.41 | 2,973,730 | +1.45(+0.81%) |