Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.53 | 191.75 | 186.82 | 187.58 | 62,849 | -1.95(-1.03%) |
May 30, 2023 | 188.36 | 191.84 | 186.49 | 189.53 | 61,654 | +1.16(+0.61%) |
May 26, 2023 | 187.08 | 189.83 | 186.76 | 188.37 | 53,628 | +0.51(+0.27%) |
May 25, 2023 | 188.13 | 189.41 | 187.31 | 187.86 | 69,076 | -0.66(-0.35%) |
May 24, 2023 | 186.47 | 188.87 | 186.44 | 188.52 | 42,796 | +1.41(+0.75%) |
May 23, 2023 | 190.46 | 190.46 | 185.61 | 187.12 | 90,905 | -3.58(-1.88%) |
May 22, 2023 | 189.66 | 191.14 | 189.10 | 190.70 | 78,558 | +0.36(+0.19%) |
May 19, 2023 | 191.71 | 191.71 | 189.05 | 190.34 | 58,082 | +0.45(+0.23%) |
May 18, 2023 | 187.59 | 190.71 | 186.88 | 189.90 | 55,788 | +0.95(+0.50%) |
May 17, 2023 | 187.39 | 189.26 | 184.76 | 188.95 | 61,597 | +1.52(+0.81%) |
May 16, 2023 | 186.71 | 188.16 | 186.40 | 187.42 | 42,453 | -0.41(-0.22%) |
May 15, 2023 | 190.46 | 191.17 | 187.47 | 187.83 | 51,806 | -2.56(-1.35%) |
May 12, 2023 | 192.63 | 193.16 | 190.03 | 190.39 | 119,215 | -1.98(-1.03%) |
May 11, 2023 | 196.91 | 196.95 | 190.28 | 192.37 | 85,840 | -4.37(-2.22%) |
May 10, 2023 | 188.95 | 197.14 | 187.81 | 196.74 | 186,408 | +9.32(+4.97%) |
May 09, 2023 | 181.60 | 187.76 | 181.22 | 187.42 | 93,702 | +4.86(+2.66%) |
May 08, 2023 | 182.42 | 184.21 | 181.40 | 182.57 | 59,641 | +0.09(+0.05%) |
May 05, 2023 | 187.87 | 187.87 | 182.25 | 182.48 | 107,705 | -4.85(-2.59%) |
May 04, 2023 | 181.99 | 187.53 | 181.99 | 187.32 | 83,723 | +5.39(+2.96%) |
May 03, 2023 | 180.28 | 183.52 | 180.28 | 181.93 | 168,435 | +2.28(+1.27%) |
May 02, 2023 | 184.33 | 186.21 | 179.40 | 179.65 | 128,393 | -5.67(-3.06%) |
May 01, 2023 | 187.68 | 189.92 | 185.18 | 185.32 | 109,510 | -3.01(-1.60%) |
Apr 28, 2023 | 190.68 | 192.38 | 188.22 | 188.32 | 109,285 | -2.20(-1.15%) |
Apr 27, 2023 | 190.12 | 193.06 | 189.01 | 190.52 | 62,538 | +1.06(+0.56%) |
Apr 26, 2023 | 194.70 | 195.35 | 188.88 | 189.46 | 133,305 | -5.49(-2.82%) |
Apr 25, 2023 | 193.42 | 195.27 | 193.03 | 194.95 | 87,320 | +0.39(+0.20%) |
Apr 24, 2023 | 194.12 | 195.61 | 192.43 | 194.56 | 79,967 | -0.58(-0.30%) |
Apr 21, 2023 | 188.85 | 197.52 | 188.85 | 195.15 | 136,968 | +7.78(+4.15%) |
Apr 20, 2023 | 187.25 | 188.01 | 185.88 | 187.37 | 102,461 | -0.12(-0.06%) |
Apr 19, 2023 | 185.38 | 188.09 | 183.54 | 187.48 | 87,574 | +1.92(+1.03%) |
Apr 18, 2023 | 183.92 | 185.91 | 181.88 | 185.56 | 122,819 | +1.19(+0.64%) |
Apr 17, 2023 | 180.46 | 187.47 | 180.37 | 184.38 | 194,604 | +5.75(+3.22%) |
Apr 14, 2023 | 176.78 | 178.84 | 174.63 | 178.63 | 136,632 | +1.21(+0.68%) |
Apr 13, 2023 | 175.08 | 177.59 | 173.87 | 177.42 | 113,955 | +3.09(+1.77%) |
Apr 12, 2023 | 172.18 | 174.53 | 170.28 | 174.33 | 101,341 | +3.08(+1.80%) |
Apr 11, 2023 | 170.53 | 173.93 | 168.49 | 171.25 | 160,411 | +1.58(+0.93%) |
Apr 10, 2023 | 167.35 | 170.55 | 161.27 | 169.67 | 422,046 | -6.16(-3.50%) |
Apr 06, 2023 | 176.33 | 177.20 | 174.40 | 175.84 | 164,700 | -0.06(-0.03%) |
Apr 05, 2023 | 174.15 | 176.36 | 173.46 | 175.89 | 85,771 | +2.17(+1.25%) |
Apr 04, 2023 | 174.36 | 176.05 | 173.44 | 173.73 | 74,960 | -0.47(-0.27%) |
Apr 03, 2023 | 174.82 | 175.34 | 171.63 | 174.20 | 189,716 | -1.08(-0.62%) |
Mar 31, 2023 | 173.91 | 178.34 | 173.61 | 175.28 | 126,751 | +2.65(+1.53%) |
Mar 30, 2023 | 170.05 | 172.71 | 170.05 | 172.63 | 61,499 | +2.79(+1.64%) |
Mar 29, 2023 | 171.08 | 172.00 | 169.57 | 169.85 | 62,944 | +0.01(+0.01%) |
Mar 28, 2023 | 169.08 | 170.67 | 168.74 | 169.84 | 65,913 | -0.24(-0.14%) |
Mar 27, 2023 | 171.79 | 172.39 | 170.05 | 170.07 | 71,364 | -0.52(-0.31%) |
Mar 24, 2023 | 167.35 | 171.14 | 165.52 | 170.60 | 79,111 | +3.02(+1.80%) |
Mar 23, 2023 | 167.64 | 170.51 | 166.47 | 167.57 | 90,947 | -0.16(-0.09%) |
Mar 22, 2023 | 170.79 | 173.04 | 167.36 | 167.73 | 100,281 | -3.57(-2.09%) |
Mar 21, 2023 | 174.47 | 176.12 | 169.16 | 171.31 | 120,525 | -2.44(-1.40%) |
Mar 20, 2023 | 169.89 | 174.53 | 169.89 | 173.75 | 134,847 | +4.53(+2.68%) |
Mar 17, 2023 | 171.97 | 172.28 | 168.70 | 169.22 | 223,448 | -3.75(-2.17%) |
Mar 16, 2023 | 169.29 | 173.76 | 167.95 | 172.97 | 113,431 | +1.96(+1.15%) |
Mar 15, 2023 | 168.13 | 171.13 | 165.73 | 171.01 | 85,968 | +0.79(+0.46%) |
Mar 14, 2023 | 170.88 | 172.28 | 167.84 | 170.22 | 94,378 | +2.44(+1.45%) |
Mar 13, 2023 | 165.75 | 170.90 | 163.81 | 167.78 | 90,294 | +1.08(+0.65%) |
Mar 10, 2023 | 165.43 | 168.05 | 164.31 | 166.70 | 84,913 | +0.62(+0.37%) |
Mar 09, 2023 | 167.24 | 168.09 | 165.38 | 166.08 | 149,569 | -0.80(-0.48%) |
Mar 08, 2023 | 168.70 | 169.33 | 166.53 | 166.88 | 113,778 | -1.59(-0.94%) |
Mar 07, 2023 | 167.03 | 168.76 | 165.09 | 168.46 | 90,772 | +1.43(+0.85%) |
Mar 06, 2023 | 170.36 | 171.13 | 165.49 | 167.03 | 108,641 | -3.23(-1.90%) |
Mar 03, 2023 | 169.22 | 170.38 | 167.24 | 170.26 | 58,127 | +1.30(+0.77%) |
Mar 02, 2023 | 167.59 | 169.90 | 167.13 | 168.96 | 62,686 | +0.08(+0.05%) |