Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 175.80 | 175.80 | 171.50 | 174.00 | 1,251 | -3.75(-2.11%) |
May 30, 2023 | 178.70 | 178.85 | 176.22 | 177.75 | 111 | +1.53(+0.87%) |
May 26, 2023 | 177.15 | 178.01 | 176.22 | 176.22 | 646 | -3.70(-2.05%) |
May 25, 2023 | 177.27 | 180.00 | 177.27 | 179.92 | 782 | +5.77(+3.31%) |
May 24, 2023 | 179.00 | 179.00 | 174.15 | 174.15 | 30 | -4.85(-2.71%) |
May 23, 2023 | 180.00 | 181.32 | 178.84 | 179.00 | 1,700 | +0.00(+0.00%) |
May 22, 2023 | 178.32 | 179.00 | 177.55 | 179.00 | 155 | -2.64(-1.45%) |
May 19, 2023 | 181.64 | 181.64 | 181.64 | 181.64 | 100 | +7.14(+4.09%) |
May 18, 2023 | 170.60 | 178.00 | 170.60 | 174.50 | 259 | +0.50(+0.29%) |
May 17, 2023 | 171.10 | 174.00 | 171.10 | 174.00 | 325 | -0.35(-0.20%) |
May 16, 2023 | 174.35 | 174.35 | 174.35 | 174.35 | 1 | -3.75(-2.11%) |
May 15, 2023 | 179.19 | 179.70 | 178.10 | 178.10 | 28 | -2.35(-1.30%) |
May 12, 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 100 | +1.65(+0.92%) |
May 11, 2023 | 181.72 | 181.72 | 178.80 | 178.80 | 21 | +4.18(+2.39%) |
May 10, 2023 | 174.34 | 178.71 | 174.34 | 174.62 | 54 | -5.35(-2.97%) |
May 09, 2023 | 175.50 | 179.97 | 175.50 | 179.97 | 188 | +1.97(+1.11%) |
May 08, 2023 | 177.26 | 179.96 | 177.26 | 178.00 | 134 | -2.18(-1.21%) |
May 05, 2023 | 180.00 | 181.25 | 179.75 | 180.18 | 100 | -4.07(-2.21%) |
May 04, 2023 | 184.70 | 184.70 | 180.81 | 184.25 | 810 | +5.00(+2.79%) |
May 03, 2023 | 179.86 | 182.75 | 179.25 | 179.25 | 31 | +0.72(+0.40%) |
May 01, 2023 | 178.53 | 0 | -2.97(-1.63%) | |||
Apr 28, 2023 | 177.07 | 181.50 | 177.07 | 181.50 | 100 | +5.50(+3.12%) |
Apr 27, 2023 | 176.06 | 178.62 | 175.75 | 176.00 | 40 | -3.88(-2.15%) |
Apr 26, 2023 | 179.88 | 179.88 | 179.88 | 179.88 | 18 | +3.88(+2.20%) |
Apr 25, 2023 | 177.11 | 177.11 | 176.00 | 176.00 | 8 | -4.00(-2.22%) |
Apr 24, 2023 | 180.25 | 180.25 | 180.00 | 180.00 | 148 | +0.50(+0.28%) |
Apr 21, 2023 | 180.00 | 180.00 | 179.50 | 179.50 | 100 | +2.76(+1.56%) |
Apr 20, 2023 | 176.74 | 176.74 | 176.74 | 176.74 | 1 | -1.26(-0.71%) |
Apr 19, 2023 | 173.05 | 178.00 | 173.05 | 178.00 | 80 | -0.40(-0.22%) |
Apr 18, 2023 | 178.50 | 178.65 | 178.40 | 178.40 | 812 | +0.09(+0.05%) |
Apr 17, 2023 | 182.78 | 182.78 | 178.31 | 178.31 | 27 | -7.19(-3.88%) |
Apr 14, 2023 | 185.59 | 185.59 | 185.50 | 185.50 | 100 | +2.65(+1.45%) |
Apr 13, 2023 | 185.15 | 185.15 | 182.85 | 182.85 | 23 | +4.25(+2.38%) |
Apr 12, 2023 | 178.00 | 178.60 | 175.70 | 178.60 | 511 | -7.41(-3.98%) |
Apr 11, 2023 | 189.35 | 190.35 | 186.01 | 186.01 | 120 | -2.94(-1.56%) |
Apr 10, 2023 | 187.45 | 196.22 | 187.45 | 188.95 | 115 | -6.08(-3.11%) |
Apr 06, 2023 | 194.97 | 195.03 | 194.97 | 195.03 | 100 | +6.88(+3.65%) |
Apr 05, 2023 | 190.88 | 191.57 | 188.15 | 188.15 | 1,200 | +1.90(+1.02%) |
Apr 04, 2023 | 187.00 | 187.00 | 185.00 | 186.25 | 88 | +5.60(+3.10%) |
Apr 03, 2023 | 183.28 | 183.28 | 180.65 | 180.65 | 141 | -10.90(-5.69%) |
Mar 31, 2023 | 188.39 | 191.55 | 186.67 | 191.55 | 236 | +6.25(+3.37%) |
Mar 30, 2023 | 186.06 | 188.53 | 185.30 | 185.30 | 4 | +4.25(+2.35%) |
Mar 29, 2023 | 181.07 | 181.07 | 181.05 | 181.05 | 26 | +1.05(+0.58%) |
Mar 28, 2023 | 185.00 | 185.00 | 180.00 | 180.00 | 6 | -4.78(-2.59%) |
Mar 27, 2023 | 185.47 | 191.28 | 184.78 | 184.78 | 27 | +0.00(+0.00%) |
Mar 24, 2023 | 177.81 | 184.78 | 177.81 | 184.78 | 583 | +3.66(+2.02%) |
Mar 23, 2023 | 181.12 | 181.12 | 181.12 | 181.12 | 1 | +3.12(+1.76%) |
Mar 22, 2023 | 178.12 | 178.12 | 178.00 | 178.00 | 243 | -1.75(-0.97%) |
Mar 21, 2023 | 181.82 | 181.82 | 177.80 | 179.75 | 278 | +4.75(+2.71%) |
Mar 20, 2023 | 176.45 | 176.45 | 172.58 | 175.00 | 156 | +0.85(+0.49%) |
Mar 17, 2023 | 173.57 | 174.15 | 173.57 | 174.15 | 102 | -2.34(-1.33%) |
Mar 16, 2023 | 176.49 | 176.49 | 176.49 | 176.49 | 1 | +1.89(+1.08%) |
Mar 15, 2023 | 172.28 | 174.60 | 171.55 | 174.60 | 61 | -7.90(-4.33%) |
Mar 14, 2023 | 183.25 | 184.22 | 179.00 | 182.50 | 107 | +0.25(+0.14%) |
Mar 13, 2023 | 184.70 | 184.70 | 180.83 | 182.25 | 95 | -4.48(-2.40%) |
Mar 10, 2023 | 186.73 | 186.73 | 182.27 | 186.73 | 100 | +4.21(+2.31%) |
Mar 09, 2023 | 185.18 | 185.18 | 182.52 | 182.52 | 51 | -6.60(-3.49%) |
Mar 08, 2023 | 186.60 | 189.12 | 182.79 | 189.12 | 1,693 | +1.12(+0.60%) |
Mar 07, 2023 | 191.19 | 191.19 | 188.00 | 188.00 | 24 | -6.20(-3.19%) |
Mar 06, 2023 | 188.34 | 194.20 | 188.34 | 194.20 | 170 | +6.38(+3.39%) |
Mar 03, 2023 | 189.94 | 190.90 | 187.82 | 187.82 | 100 | -3.40(-1.78%) |
Mar 02, 2023 | 191.23 | 191.23 | 191.23 | 191.23 | 1 | +5.25(+2.82%) |