Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 183.05 | 0 | +4.40(+2.46%) | |||
May 30, 2023 | 178.65 | 0 | +1.55(+0.88%) | |||
May 29, 2023 | 177.10 | 0 | -3.75(-2.07%) | |||
May 28, 2023 | 182.80 | 184.80 | 180.30 | 180.85 | 0 | +0.00(+0.00%) |
May 27, 2023 | 182.80 | 184.80 | 180.30 | 180.85 | 0 | -0.75(-0.41%) |
May 26, 2023 | 181.60 | 0 | -1.10(-0.60%) | |||
May 25, 2023 | 182.70 | 0 | +0.00(+0.00%) | |||
May 24, 2023 | 182.70 | 0 | -5.30(-2.82%) | |||
May 23, 2023 | 188.00 | 0 | +0.55(+0.29%) | |||
May 22, 2023 | 187.45 | 0 | -1.75(-0.92%) | |||
May 21, 2023 | 189.20 | 0 | -1.50(-0.79%) | |||
May 20, 2023 | 186.20 | 194.40 | 186.20 | 190.70 | 0 | +0.00(+0.00%) |
May 19, 2023 | 186.20 | 194.40 | 186.20 | 190.70 | 0 | +4.05(+2.17%) |
May 18, 2023 | 186.65 | 0 | +0.00(+0.00%) | |||
May 17, 2023 | 186.65 | 0 | +0.60(+0.32%) | |||
May 16, 2023 | 186.05 | 0 | -0.75(-0.40%) | |||
May 15, 2023 | 186.80 | 0 | -2.60(-1.37%) | |||
May 14, 2023 | 189.40 | 0 | +6.85(+3.75%) | |||
May 13, 2023 | 182.85 | 186.40 | 180.60 | 182.55 | 0 | +0.00(+0.00%) |
May 12, 2023 | 182.85 | 186.40 | 180.60 | 182.55 | 0 | -0.45(-0.25%) |
May 11, 2023 | 183.00 | 0 | +0.00(+0.00%) | |||
May 10, 2023 | 183.00 | 0 | -2.95(-1.59%) | |||
May 09, 2023 | 185.95 | 0 | -0.55(-0.29%) | |||
May 08, 2023 | 186.50 | 0 | +2.55(+1.39%) | |||
May 07, 2023 | 183.95 | 0 | -4.00(-2.13%) | |||
May 06, 2023 | 183.70 | 189.25 | 182.80 | 187.95 | 0 | +0.00(+0.00%) |
May 05, 2023 | 183.70 | 189.25 | 182.80 | 187.95 | 0 | +5.00(+2.73%) |
May 04, 2023 | 182.95 | 0 | +0.00(+0.00%) | |||
May 03, 2023 | 182.95 | 0 | -2.55(-1.37%) | |||
May 02, 2023 | 185.50 | 0 | -1.25(-0.67%) | |||
May 01, 2023 | 186.75 | 0 | +1.15(+0.62%) | |||
Apr 30, 2023 | 185.60 | 0 | -0.15(-0.08%) | |||
Apr 29, 2023 | 187.80 | 188.40 | 184.80 | 185.75 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 187.80 | 188.40 | 184.80 | 185.75 | 0 | -2.45(-1.30%) |
Apr 27, 2023 | 188.20 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 188.20 | 0 | -3.40(-1.77%) | |||
Apr 25, 2023 | 191.60 | 0 | +3.20(+1.70%) | |||
Apr 24, 2023 | 188.40 | 0 | -5.05(-2.61%) | |||
Apr 23, 2023 | 193.45 | 0 | +1.90(+0.99%) | |||
Apr 22, 2023 | 193.00 | 194.80 | 190.10 | 191.55 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 193.00 | 194.80 | 190.10 | 191.55 | 0 | -2.35(-1.21%) |
Apr 20, 2023 | 193.90 | 0 | +0.00(+0.00%) | |||
Apr 19, 2023 | 193.90 | 0 | -6.25(-3.12%) | |||
Apr 18, 2023 | 200.15 | 0 | -2.90(-1.43%) | |||
Apr 17, 2023 | 203.05 | 0 | +4.00(+2.01%) | |||
Apr 16, 2023 | 199.05 | 0 | +6.10(+3.16%) | |||
Apr 15, 2023 | 195.00 | 197.75 | 190.80 | 192.95 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 195.00 | 197.75 | 190.80 | 192.95 | 0 | -1.45(-0.75%) |
Apr 13, 2023 | 194.40 | 0 | +0.00(+0.00%) | |||
Apr 12, 2023 | 194.40 | 0 | +5.90(+3.13%) | |||
Apr 11, 2023 | 188.50 | 0 | +0.05(+0.03%) | |||
Apr 10, 2023 | 188.45 | 0 | +5.85(+3.20%) | |||
Apr 09, 2023 | 182.60 | 0 | -1.65(-0.90%) | |||
Apr 08, 2023 | 179.55 | 184.55 | 177.95 | 184.25 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 179.55 | 184.55 | 177.95 | 184.25 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 179.55 | 184.55 | 177.95 | 184.25 | 0 | +4.10(+2.28%) |
Apr 05, 2023 | 180.15 | 0 | +0.00(+0.00%) | |||
Apr 04, 2023 | 180.15 | 0 | +5.30(+3.03%) | |||
Apr 03, 2023 | 174.85 | 0 | -1.40(-0.79%) | |||
Apr 02, 2023 | 176.25 | 0 | +5.75(+3.37%) | |||
Apr 01, 2023 | 170.00 | 171.70 | 166.15 | 170.50 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 170.00 | 171.70 | 166.15 | 170.50 | 0 | +0.70(+0.41%) |
Mar 30, 2023 | 169.80 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 169.80 | 0 | +0.10(+0.06%) | |||
Mar 28, 2023 | 169.70 | 0 | -4.05(-2.33%) | |||
Mar 27, 2023 | 173.75 | 0 | -3.15(-1.78%) | |||
Mar 26, 2023 | 176.90 | 0 | -2.55(-1.42%) | |||
Mar 25, 2023 | 174.80 | 179.85 | 172.60 | 179.45 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 174.80 | 179.85 | 172.60 | 179.45 | 0 | +5.15(+2.95%) |
Mar 23, 2023 | 174.30 | 0 | +0.00(+0.00%) | |||
Mar 22, 2023 | 174.30 | 0 | -3.70(-2.08%) | |||
Mar 21, 2023 | 178.00 | 0 | -2.30(-1.28%) | |||
Mar 20, 2023 | 180.30 | 0 | +1.80(+1.01%) | |||
Mar 19, 2023 | 178.50 | 0 | +1.85(+1.05%) | |||
Mar 18, 2023 | 180.15 | 182.20 | 174.90 | 176.65 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 180.15 | 182.20 | 174.90 | 176.65 | 0 | -3.40(-1.89%) |
Mar 16, 2023 | 180.05 | 0 | +0.00(+0.00%) | |||
Mar 15, 2023 | 180.05 | 0 | +7.45(+4.32%) | |||
Mar 14, 2023 | 172.60 | 0 | -2.85(-1.62%) | |||
Mar 13, 2023 | 175.45 | 0 | -3.75(-2.09%) | |||
Mar 12, 2023 | 179.20 | 0 | +1.95(+1.10%) | |||
Mar 11, 2023 | 174.90 | 179.20 | 173.75 | 177.25 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 174.90 | 179.20 | 173.75 | 177.25 | 0 | +1.80(+1.03%) |
Mar 09, 2023 | 176.60 | 177.45 | 173.90 | 175.45 | 0 | -1.20(-0.68%) |
Mar 08, 2023 | 182.00 | 183.05 | 175.75 | 176.65 | 0 | -5.65(-3.10%) |
Mar 07, 2023 | 181.15 | 183.45 | 177.50 | 182.30 | 0 | +2.25(+1.25%) |
Mar 06, 2023 | 178.05 | 181.45 | 176.40 | 180.05 | 0 | +2.20(+1.24%) |
Mar 05, 2023 | 177.85 | 0 | -0.35(-0.20%) | |||
Mar 04, 2023 | 181.50 | 181.90 | 176.80 | 178.20 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 181.50 | 181.90 | 176.80 | 178.20 | 0 | -2.95(-1.63%) |