Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 170.60 | 172.04 | 169.47 | 170.80 | 2,042,524 | -0.41(-0.24%) |
May 30, 2023 | 172.54 | 173.53 | 171.16 | 171.21 | 841,700 | -2.35(-1.35%) |
May 26, 2023 | 170.65 | 173.88 | 170.41 | 173.56 | 1,019,663 | +2.30(+1.34%) |
May 25, 2023 | 176.16 | 176.42 | 170.40 | 171.25 | 1,679,251 | -6.13(-3.45%) |
May 24, 2023 | 179.88 | 179.88 | 177.37 | 177.38 | 1,388,228 | -1.93(-1.08%) |
May 23, 2023 | 180.37 | 180.51 | 178.61 | 179.31 | 1,075,855 | -1.47(-0.81%) |
May 22, 2023 | 179.08 | 180.80 | 178.16 | 180.78 | 1,238,702 | +1.75(+0.98%) |
May 19, 2023 | 181.79 | 182.28 | 178.71 | 179.03 | 1,081,151 | -1.40(-0.77%) |
May 18, 2023 | 180.11 | 180.66 | 178.31 | 180.43 | 1,951,910 | +0.01(+0.01%) |
May 17, 2023 | 179.93 | 181.82 | 179.93 | 180.42 | 1,550,705 | +1.81(+1.01%) |
May 16, 2023 | 181.25 | 181.43 | 178.48 | 178.61 | 964,255 | -2.82(-1.55%) |
May 15, 2023 | 181.57 | 182.48 | 181.13 | 181.43 | 648,877 | +0.12(+0.06%) |
May 12, 2023 | 182.48 | 183.15 | 180.48 | 181.31 | 744,359 | -0.12(-0.06%) |
May 11, 2023 | 182.24 | 183.40 | 180.43 | 181.43 | 875,579 | -2.09(-1.14%) |
May 10, 2023 | 184.41 | 184.41 | 181.74 | 183.52 | 901,927 | +0.14(+0.08%) |
May 09, 2023 | 182.69 | 183.49 | 181.10 | 183.37 | 863,626 | +1.56(+0.86%) |
May 08, 2023 | 183.09 | 184.05 | 181.54 | 181.81 | 906,751 | -0.46(-0.25%) |
May 05, 2023 | 180.87 | 182.82 | 179.64 | 182.26 | 1,318,682 | +1.94(+1.08%) |
May 04, 2023 | 180.72 | 181.74 | 177.88 | 180.32 | 1,571,567 | -0.94(-0.52%) |
May 03, 2023 | 184.61 | 185.53 | 181.13 | 181.26 | 1,094,245 | -2.79(-1.51%) |
May 02, 2023 | 188.36 | 188.87 | 183.57 | 184.05 | 1,476,894 | -4.99(-2.64%) |
May 01, 2023 | 189.47 | 191.68 | 188.65 | 189.04 | 1,153,772 | -0.43(-0.23%) |
Apr 28, 2023 | 195.26 | 196.31 | 189.00 | 189.47 | 1,981,161 | -2.77(-1.44%) |
Apr 27, 2023 | 188.59 | 192.25 | 188.29 | 192.24 | 1,694,846 | +3.36(+1.78%) |
Apr 26, 2023 | 191.80 | 192.47 | 188.38 | 188.88 | 1,276,404 | -4.64(-2.40%) |
Apr 25, 2023 | 195.16 | 195.61 | 193.13 | 193.52 | 810,046 | -2.74(-1.40%) |
Apr 24, 2023 | 196.25 | 196.87 | 194.67 | 196.25 | 611,664 | +0.11(+0.05%) |
Apr 21, 2023 | 197.91 | 197.91 | 195.19 | 196.15 | 737,363 | -0.82(-0.41%) |
Apr 20, 2023 | 197.56 | 197.56 | 195.00 | 196.96 | 694,347 | -0.65(-0.33%) |
Apr 19, 2023 | 198.45 | 198.74 | 197.21 | 197.61 | 581,387 | -0.87(-0.44%) |
Apr 18, 2023 | 197.33 | 200.37 | 197.17 | 198.48 | 1,168,403 | +1.87(+0.95%) |
Apr 17, 2023 | 195.35 | 196.63 | 194.91 | 196.60 | 857,223 | +1.93(+0.99%) |
Apr 14, 2023 | 195.15 | 195.48 | 193.06 | 194.67 | 766,884 | -0.95(-0.49%) |
Apr 13, 2023 | 193.08 | 196.06 | 193.08 | 195.62 | 702,202 | +1.81(+0.94%) |
Apr 12, 2023 | 193.14 | 194.64 | 192.46 | 193.81 | 500,363 | +0.69(+0.36%) |
Apr 11, 2023 | 193.64 | 194.91 | 191.94 | 193.12 | 862,507 | -0.30(-0.16%) |
Apr 10, 2023 | 190.93 | 193.93 | 190.76 | 193.42 | 586,148 | +2.15(+1.12%) |
Apr 06, 2023 | 192.45 | 193.84 | 190.07 | 191.27 | 983,161 | -0.38(-0.20%) |
Apr 05, 2023 | 191.12 | 192.68 | 190.96 | 191.65 | 837,885 | +0.29(+0.15%) |
Apr 04, 2023 | 192.77 | 193.45 | 190.21 | 191.36 | 1,013,632 | -1.80(-0.93%) |
Apr 03, 2023 | 191.15 | 194.31 | 190.41 | 193.16 | 852,518 | +2.63(+1.38%) |
Mar 31, 2023 | 190.38 | 190.74 | 188.88 | 190.53 | 1,006,361 | +1.48(+0.78%) |
Mar 30, 2023 | 189.37 | 190.33 | 188.14 | 189.05 | 857,164 | +0.08(+0.04%) |
Mar 29, 2023 | 187.38 | 189.03 | 186.76 | 188.97 | 1,045,405 | +2.61(+1.40%) |
Mar 28, 2023 | 188.52 | 189.33 | 185.84 | 186.36 | 1,398,731 | -2.52(-1.33%) |
Mar 27, 2023 | 189.42 | 190.19 | 186.86 | 188.88 | 1,213,546 | +1.37(+0.73%) |
Mar 24, 2023 | 185.24 | 187.56 | 184.33 | 187.51 | 1,558,531 | +2.28(+1.23%) |
Mar 23, 2023 | 186.72 | 187.75 | 184.78 | 185.22 | 1,528,824 | -1.37(-0.73%) |
Mar 22, 2023 | 191.91 | 191.91 | 186.47 | 186.59 | 1,333,421 | -5.45(-2.84%) |
Mar 21, 2023 | 193.14 | 193.29 | 190.84 | 192.04 | 1,163,660 | +0.74(+0.39%) |
Mar 20, 2023 | 190.83 | 192.68 | 189.72 | 191.30 | 1,030,192 | +1.74(+0.92%) |
Mar 17, 2023 | 195.53 | 195.53 | 188.58 | 189.56 | 2,005,208 | -6.81(-3.47%) |
Mar 16, 2023 | 194.56 | 198.09 | 193.62 | 196.38 | 957,939 | +1.45(+0.74%) |
Mar 15, 2023 | 194.64 | 195.06 | 191.35 | 194.93 | 1,187,039 | -1.76(-0.89%) |
Mar 14, 2023 | 197.31 | 198.94 | 195.58 | 196.69 | 1,240,892 | +1.20(+0.62%) |
Mar 13, 2023 | 195.12 | 197.29 | 194.33 | 195.49 | 1,332,370 | -1.96(-0.99%) |
Mar 10, 2023 | 197.92 | 199.80 | 197.03 | 197.45 | 895,446 | -0.99(-0.50%) |
Mar 09, 2023 | 201.63 | 202.81 | 198.22 | 198.44 | 1,105,813 | -2.33(-1.16%) |
Mar 08, 2023 | 204.85 | 205.41 | 199.26 | 200.77 | 1,045,930 | -3.78(-1.85%) |
Mar 07, 2023 | 205.98 | 208.11 | 204.35 | 204.54 | 1,036,040 | -2.00(-0.97%) |
Mar 06, 2023 | 206.53 | 209.03 | 205.68 | 206.54 | 877,720 | -0.24(-0.12%) |
Mar 03, 2023 | 205.28 | 207.15 | 204.94 | 206.78 | 1,449,442 | +1.91(+0.93%) |
Mar 02, 2023 | 202.28 | 205.07 | 202.28 | 204.87 | 987,856 | +2.03(+1.00%) |