Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 176.21 | 177.91 | 174.86 | 175.72 | 21,184,758 | +0.71(+0.41%) |
May 30, 2023 | 175.43 | 176.44 | 174.13 | 175.01 | 4,492,241 | -1.90(-1.07%) |
May 26, 2023 | 177.03 | 177.55 | 175.76 | 176.91 | 4,617,171 | -0.21(-0.12%) |
May 25, 2023 | 176.06 | 177.52 | 175.34 | 177.12 | 4,895,677 | -1.05(-0.59%) |
May 24, 2023 | 179.50 | 179.95 | 177.67 | 178.17 | 3,859,136 | -1.14(-0.63%) |
May 23, 2023 | 179.71 | 179.85 | 177.88 | 179.31 | 6,622,971 | -0.55(-0.31%) |
May 22, 2023 | 184.24 | 184.43 | 179.63 | 179.86 | 6,005,151 | -5.01(-2.71%) |
May 19, 2023 | 185.47 | 185.85 | 184.15 | 184.87 | 4,029,650 | +0.27(+0.15%) |
May 18, 2023 | 184.37 | 184.74 | 183.49 | 184.60 | 3,849,278 | -0.48(-0.26%) |
May 17, 2023 | 186.28 | 186.55 | 183.90 | 185.08 | 5,062,914 | -1.32(-0.71%) |
May 16, 2023 | 187.41 | 187.41 | 185.54 | 186.40 | 6,022,649 | -0.81(-0.43%) |
May 15, 2023 | 189.43 | 189.72 | 186.95 | 187.21 | 3,059,251 | -1.78(-0.94%) |
May 12, 2023 | 188.24 | 189.09 | 187.86 | 188.99 | 2,844,355 | +0.75(+0.40%) |
May 11, 2023 | 187.22 | 188.41 | 185.98 | 188.24 | 3,829,548 | +1.03(+0.55%) |
May 10, 2023 | 187.06 | 188.47 | 185.67 | 187.21 | 4,517,070 | +0.13(+0.07%) |
May 09, 2023 | 186.81 | 187.59 | 185.71 | 187.08 | 3,204,047 | +0.76(+0.41%) |
May 08, 2023 | 186.37 | 186.95 | 185.65 | 186.32 | 2,334,691 | -0.89(-0.47%) |
May 05, 2023 | 185.81 | 187.41 | 185.40 | 187.21 | 4,302,916 | +0.86(+0.46%) |
May 04, 2023 | 186.06 | 186.90 | 185.17 | 186.35 | 4,427,664 | +1.16(+0.62%) |
May 03, 2023 | 185.58 | 186.23 | 184.81 | 185.19 | 3,517,265 | -0.07(-0.04%) |
May 02, 2023 | 184.41 | 185.50 | 182.85 | 185.26 | 3,851,553 | +0.55(+0.30%) |
May 01, 2023 | 183.53 | 185.33 | 183.36 | 184.71 | 3,256,179 | +0.76(+0.41%) |
Apr 28, 2023 | 183.00 | 184.66 | 182.75 | 183.95 | 4,782,788 | +1.16(+0.63%) |
Apr 27, 2023 | 181.34 | 183.05 | 180.69 | 182.79 | 4,746,992 | +1.11(+0.61%) |
Apr 26, 2023 | 181.63 | 182.53 | 181.04 | 181.69 | 4,836,154 | -1.13(-0.62%) |
Apr 25, 2023 | 179.78 | 183.27 | 179.47 | 182.81 | 6,476,382 | +4.06(+2.27%) |
Apr 24, 2023 | 179.72 | 179.79 | 178.29 | 178.76 | 3,671,011 | +0.09(+0.05%) |
Apr 21, 2023 | 179.23 | 179.61 | 178.40 | 178.67 | 3,924,581 | +0.08(+0.04%) |
Apr 20, 2023 | 178.12 | 179.27 | 177.50 | 178.59 | 4,013,815 | +0.59(+0.33%) |
Apr 19, 2023 | 178.51 | 178.58 | 177.56 | 178.01 | 2,293,247 | -0.11(-0.06%) |
Apr 18, 2023 | 178.05 | 178.49 | 177.06 | 178.11 | 2,530,367 | +0.37(+0.21%) |
Apr 17, 2023 | 177.50 | 178.03 | 176.81 | 177.75 | 3,346,148 | +0.90(+0.51%) |
Apr 14, 2023 | 176.67 | 177.33 | 176.27 | 176.85 | 2,670,197 | -0.83(-0.47%) |
Apr 13, 2023 | 175.98 | 177.90 | 175.49 | 177.68 | 4,465,862 | +1.75(+1.00%) |
Apr 12, 2023 | 176.05 | 177.10 | 175.63 | 175.92 | 3,757,408 | -0.35(-0.20%) |
Apr 11, 2023 | 176.75 | 177.20 | 176.12 | 176.27 | 3,722,043 | -0.27(-0.15%) |
Apr 10, 2023 | 177.15 | 177.21 | 175.09 | 176.54 | 2,498,981 | -1.12(-0.63%) |
Apr 06, 2023 | 176.64 | 178.03 | 176.44 | 177.66 | 3,517,615 | +0.69(+0.39%) |
Apr 05, 2023 | 176.59 | 178.24 | 176.41 | 176.97 | 3,970,605 | +1.66(+0.95%) |
Apr 04, 2023 | 175.56 | 176.69 | 174.52 | 175.31 | 3,431,110 | -0.56(-0.32%) |
Apr 03, 2023 | 175.29 | 176.12 | 173.84 | 175.87 | 4,049,691 | +0.19(+0.11%) |
Mar 31, 2023 | 175.54 | 175.86 | 174.73 | 175.67 | 4,649,012 | +1.42(+0.81%) |
Mar 30, 2023 | 174.42 | 174.74 | 173.53 | 174.26 | 2,846,424 | +0.14(+0.08%) |
Mar 29, 2023 | 174.08 | 174.33 | 173.44 | 174.11 | 4,665,401 | +1.21(+0.70%) |
Mar 28, 2023 | 172.81 | 173.90 | 172.81 | 172.91 | 2,957,501 | -0.12(-0.07%) |
Mar 27, 2023 | 173.04 | 174.08 | 172.79 | 173.03 | 4,236,241 | +0.45(+0.26%) |
Mar 24, 2023 | 170.11 | 172.82 | 169.98 | 172.58 | 3,854,024 | +3.31(+1.96%) |
Mar 23, 2023 | 169.66 | 170.78 | 168.66 | 169.27 | 4,831,177 | -0.83(-0.49%) |
Mar 22, 2023 | 171.38 | 172.85 | 170.01 | 170.09 | 4,545,886 | -1.45(-0.84%) |
Mar 21, 2023 | 171.20 | 171.69 | 169.87 | 171.54 | 3,955,891 | +0.41(+0.24%) |
Mar 20, 2023 | 170.09 | 171.22 | 169.13 | 171.13 | 4,672,173 | +2.37(+1.40%) |
Mar 17, 2023 | 170.09 | 170.27 | 167.90 | 168.76 | 9,188,568 | -1.33(-0.78%) |
Mar 16, 2023 | 170.19 | 170.57 | 168.95 | 170.09 | 4,912,946 | -0.12(-0.07%) |
Mar 15, 2023 | 167.22 | 170.24 | 166.89 | 170.21 | 7,367,716 | +2.99(+1.79%) |
Mar 14, 2023 | 166.22 | 167.49 | 165.33 | 167.22 | 6,724,890 | -0.17(-0.10%) |
Mar 13, 2023 | 166.48 | 170.79 | 166.34 | 167.40 | 9,466,193 | +1.62(+0.98%) |
Mar 10, 2023 | 166.26 | 167.91 | 164.75 | 165.78 | 4,285,687 | +0.22(+0.13%) |
Mar 09, 2023 | 167.31 | 168.02 | 164.98 | 165.56 | 4,194,029 | -1.26(-0.76%) |
Mar 08, 2023 | 166.40 | 167.06 | 165.54 | 166.82 | 3,030,382 | +0.45(+0.27%) |
Mar 07, 2023 | 167.36 | 167.92 | 165.62 | 166.37 | 4,249,312 | -0.83(-0.50%) |
Mar 06, 2023 | 165.96 | 167.35 | 165.96 | 167.19 | 3,746,842 | +0.34(+0.20%) |
Mar 03, 2023 | 166.71 | 167.15 | 165.10 | 166.86 | 3,763,902 | -0.16(-0.10%) |
Mar 02, 2023 | 164.31 | 167.44 | 163.61 | 167.02 | 4,673,396 | +3.03(+1.85%) |