Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 178.75 | 181.91 | 178.74 | 181.42 | 550,078 | +2.36(+1.32%) |
May 30, 2023 | 180.94 | 181.86 | 176.53 | 179.06 | 402,318 | -0.20(-0.11%) |
May 26, 2023 | 176.00 | 180.18 | 176.00 | 179.26 | 551,647 | +3.45(+1.96%) |
May 25, 2023 | 177.21 | 179.63 | 175.39 | 175.81 | 279,596 | +1.09(+0.62%) |
May 24, 2023 | 171.30 | 175.14 | 171.30 | 174.72 | 438,186 | +2.25(+1.30%) |
May 23, 2023 | 176.36 | 177.69 | 172.15 | 172.47 | 407,215 | -5.42(-3.05%) |
May 22, 2023 | 177.31 | 179.73 | 176.82 | 177.89 | 328,774 | +0.80(+0.45%) |
May 19, 2023 | 176.81 | 177.87 | 175.36 | 177.09 | 316,335 | +0.85(+0.48%) |
May 18, 2023 | 172.37 | 176.24 | 172.37 | 176.24 | 226,078 | +4.04(+2.35%) |
May 17, 2023 | 171.00 | 172.79 | 170.75 | 172.20 | 437,270 | +1.25(+0.73%) |
May 16, 2023 | 171.28 | 171.99 | 170.63 | 170.95 | 400,908 | -1.30(-0.75%) |
May 15, 2023 | 172.44 | 174.30 | 171.90 | 172.25 | 260,237 | -0.57(-0.33%) |
May 12, 2023 | 170.35 | 173.23 | 170.15 | 172.82 | 266,500 | +2.20(+1.29%) |
May 11, 2023 | 172.00 | 172.00 | 169.79 | 170.62 | 228,519 | -1.06(-0.62%) |
May 10, 2023 | 170.00 | 172.00 | 169.38 | 171.68 | 282,514 | +2.77(+1.64%) |
May 09, 2023 | 168.67 | 169.68 | 167.29 | 168.91 | 321,719 | -0.59(-0.35%) |
May 08, 2023 | 168.50 | 169.93 | 168.18 | 169.50 | 187,305 | +0.58(+0.34%) |
May 05, 2023 | 169.19 | 170.20 | 167.93 | 168.92 | 235,970 | +0.62(+0.37%) |
May 04, 2023 | 167.24 | 169.20 | 166.82 | 168.30 | 291,862 | +0.76(+0.45%) |
May 03, 2023 | 168.76 | 170.53 | 167.36 | 167.54 | 369,430 | -0.06(-0.04%) |
May 02, 2023 | 168.96 | 170.96 | 165.37 | 167.60 | 297,989 | -1.56(-0.92%) |
May 01, 2023 | 166.07 | 170.45 | 166.05 | 169.16 | 433,730 | +3.48(+2.10%) |
Apr 28, 2023 | 168.00 | 168.11 | 164.55 | 165.68 | 464,410 | -2.96(-1.76%) |
Apr 27, 2023 | 165.68 | 169.09 | 165.68 | 168.64 | 628,129 | +2.93(+1.77%) |
Apr 26, 2023 | 166.00 | 175.00 | 163.44 | 165.71 | 1,023,689 | +13.03(+8.53%) |
Apr 25, 2023 | 154.30 | 154.85 | 152.32 | 152.68 | 448,992 | -3.07(-1.97%) |
Apr 24, 2023 | 158.50 | 159.90 | 155.15 | 155.75 | 269,986 | -3.03(-1.91%) |
Apr 21, 2023 | 156.89 | 158.91 | 156.63 | 158.78 | 277,947 | +2.55(+1.63%) |
Apr 20, 2023 | 157.01 | 158.60 | 155.45 | 156.23 | 336,607 | -1.76(-1.11%) |
Apr 19, 2023 | 157.34 | 158.81 | 156.96 | 157.99 | 159,436 | +0.20(+0.13%) |
Apr 18, 2023 | 158.31 | 160.00 | 156.90 | 157.79 | 207,931 | +0.58(+0.37%) |
Apr 17, 2023 | 156.56 | 157.42 | 155.45 | 157.21 | 154,060 | +0.84(+0.54%) |
Apr 14, 2023 | 154.62 | 156.81 | 154.41 | 156.37 | 173,628 | +0.47(+0.30%) |
Apr 13, 2023 | 153.57 | 155.93 | 152.99 | 155.90 | 129,862 | +2.89(+1.89%) |
Apr 12, 2023 | 154.33 | 154.55 | 152.74 | 153.01 | 131,970 | +0.22(+0.14%) |
Apr 11, 2023 | 152.52 | 154.16 | 152.19 | 152.79 | 189,218 | -2.52(-1.62%) |
Apr 10, 2023 | 152.09 | 155.68 | 152.00 | 155.31 | 144,362 | +1.72(+1.12%) |
Apr 06, 2023 | 151.73 | 154.21 | 150.91 | 153.59 | 201,264 | +0.75(+0.49%) |
Apr 05, 2023 | 153.75 | 153.96 | 150.96 | 152.84 | 346,975 | -2.13(-1.37%) |
Apr 04, 2023 | 156.89 | 157.78 | 154.38 | 154.97 | 209,540 | -1.67(-1.07%) |
Apr 03, 2023 | 153.65 | 156.93 | 153.64 | 156.64 | 269,290 | +1.79(+1.16%) |
Mar 31, 2023 | 152.46 | 155.63 | 151.90 | 154.85 | 258,493 | +2.85(+1.87%) |
Mar 30, 2023 | 151.45 | 152.24 | 150.53 | 152.00 | 146,666 | +1.66(+1.10%) |
Mar 29, 2023 | 149.87 | 150.85 | 149.04 | 150.34 | 152,882 | +1.53(+1.03%) |
Mar 28, 2023 | 147.86 | 149.11 | 146.81 | 148.81 | 175,298 | +0.52(+0.35%) |
Mar 27, 2023 | 147.64 | 149.14 | 147.50 | 148.29 | 187,433 | +0.99(+0.67%) |
Mar 24, 2023 | 145.58 | 147.50 | 143.95 | 147.30 | 173,682 | +0.90(+0.61%) |
Mar 23, 2023 | 145.68 | 148.63 | 144.65 | 146.40 | 189,951 | +2.04(+1.41%) |
Mar 22, 2023 | 146.84 | 148.29 | 144.19 | 144.36 | 182,658 | -2.92(-1.98%) |
Mar 21, 2023 | 146.33 | 148.13 | 146.00 | 147.28 | 266,464 | +1.19(+0.81%) |
Mar 20, 2023 | 144.28 | 146.38 | 143.10 | 146.09 | 249,351 | +2.63(+1.83%) |
Mar 17, 2023 | 143.78 | 144.96 | 142.44 | 143.46 | 441,314 | -0.03(-0.02%) |
Mar 16, 2023 | 140.20 | 143.92 | 139.64 | 143.49 | 208,462 | +2.07(+1.46%) |
Mar 15, 2023 | 141.13 | 142.15 | 139.38 | 141.42 | 238,123 | -1.34(-0.94%) |
Mar 14, 2023 | 138.66 | 142.88 | 137.99 | 142.76 | 314,920 | +5.68(+4.14%) |
Mar 13, 2023 | 135.88 | 138.17 | 133.81 | 137.08 | 388,319 | -0.26(-0.19%) |
Mar 10, 2023 | 140.17 | 141.25 | 136.75 | 137.34 | 205,616 | -3.27(-2.33%) |
Mar 09, 2023 | 143.50 | 144.79 | 140.61 | 140.61 | 196,388 | -2.48(-1.73%) |
Mar 08, 2023 | 143.07 | 143.89 | 142.16 | 143.09 | 160,111 | +0.09(+0.06%) |
Mar 07, 2023 | 145.80 | 146.99 | 142.89 | 143.00 | 255,993 | -2.99(-2.05%) |
Mar 06, 2023 | 146.82 | 149.13 | 145.81 | 145.99 | 221,763 | -1.15(-0.78%) |
Mar 03, 2023 | 147.28 | 148.37 | 146.03 | 147.14 | 224,382 | +0.35(+0.24%) |
Mar 02, 2023 | 143.28 | 147.00 | 143.02 | 146.79 | 296,559 | +2.92(+2.03%) |