Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 177.60 | 179.31 | 176.24 | 177.11 | 21,019,022 | +0.72(+0.41%) |
May 30, 2023 | 176.82 | 177.83 | 175.50 | 176.39 | 4,457,096 | -1.91(-1.07%) |
May 26, 2023 | 178.43 | 178.95 | 177.15 | 178.30 | 4,581,050 | -0.21(-0.12%) |
May 25, 2023 | 177.45 | 178.92 | 176.72 | 178.52 | 4,857,377 | -1.06(-0.59%) |
May 24, 2023 | 180.91 | 181.37 | 179.07 | 179.57 | 3,828,944 | -1.15(-0.63%) |
May 23, 2023 | 181.13 | 181.26 | 179.28 | 180.72 | 6,571,158 | -0.55(-0.31%) |
May 22, 2023 | 185.69 | 185.89 | 181.05 | 181.27 | 5,958,171 | -5.05(-2.71%) |
May 19, 2023 | 186.93 | 187.31 | 185.61 | 186.32 | 3,998,125 | +0.27(+0.15%) |
May 18, 2023 | 185.82 | 186.20 | 184.94 | 186.05 | 3,819,164 | -0.49(-0.26%) |
May 17, 2023 | 187.75 | 188.02 | 185.35 | 186.54 | 5,023,305 | -1.33(-0.71%) |
May 16, 2023 | 188.89 | 188.89 | 187.00 | 187.87 | 5,975,532 | -0.82(-0.43%) |
May 15, 2023 | 190.92 | 191.22 | 188.42 | 188.69 | 3,035,317 | -1.80(-0.94%) |
May 12, 2023 | 189.72 | 190.58 | 189.34 | 190.48 | 2,822,103 | +0.76(+0.40%) |
May 11, 2023 | 188.69 | 189.90 | 187.45 | 189.72 | 3,799,588 | +1.04(+0.55%) |
May 10, 2023 | 188.53 | 189.96 | 187.14 | 188.69 | 4,481,732 | +0.13(+0.07%) |
May 09, 2023 | 188.29 | 189.07 | 187.17 | 188.56 | 3,178,980 | +0.77(+0.41%) |
May 08, 2023 | 187.84 | 188.42 | 187.11 | 187.79 | 2,316,426 | -0.89(-0.47%) |
May 05, 2023 | 187.28 | 188.89 | 186.86 | 188.69 | 4,269,253 | +0.87(+0.46%) |
May 04, 2023 | 187.53 | 188.37 | 186.63 | 187.82 | 4,393,025 | +1.16(+0.62%) |
May 03, 2023 | 187.04 | 187.69 | 186.27 | 186.66 | 3,489,749 | -0.07(-0.04%) |
May 02, 2023 | 185.86 | 186.97 | 184.29 | 186.72 | 3,821,421 | +0.55(+0.30%) |
May 01, 2023 | 184.97 | 186.80 | 184.81 | 186.17 | 3,230,705 | +0.77(+0.41%) |
Apr 28, 2023 | 184.44 | 186.11 | 184.19 | 185.40 | 4,745,371 | +1.16(+0.63%) |
Apr 27, 2023 | 182.77 | 184.49 | 182.12 | 184.24 | 4,709,855 | +1.12(+0.61%) |
Apr 26, 2023 | 183.06 | 183.97 | 182.47 | 183.12 | 4,798,319 | -1.14(-0.62%) |
Apr 25, 2023 | 181.20 | 184.71 | 180.89 | 184.26 | 6,425,715 | +4.09(+2.27%) |
Apr 24, 2023 | 181.14 | 181.21 | 179.70 | 180.17 | 3,642,291 | +0.09(+0.05%) |
Apr 21, 2023 | 180.64 | 181.02 | 179.81 | 180.08 | 3,893,878 | +0.08(+0.04%) |
Apr 20, 2023 | 179.53 | 180.69 | 178.90 | 180.00 | 3,982,413 | +0.59(+0.33%) |
Apr 19, 2023 | 179.91 | 179.99 | 178.96 | 179.41 | 2,275,307 | -0.11(-0.06%) |
Apr 18, 2023 | 179.46 | 179.90 | 178.46 | 179.52 | 2,510,571 | +0.37(+0.21%) |
Apr 17, 2023 | 178.90 | 179.44 | 178.21 | 179.15 | 3,319,970 | +0.90(+0.51%) |
Apr 14, 2023 | 178.06 | 178.73 | 177.66 | 178.24 | 2,649,307 | -0.84(-0.47%) |
Apr 13, 2023 | 177.37 | 179.30 | 176.87 | 179.08 | 4,430,924 | +1.77(+1.00%) |
Apr 12, 2023 | 177.44 | 178.50 | 177.01 | 177.31 | 3,728,013 | -0.35(-0.20%) |
Apr 11, 2023 | 178.15 | 178.59 | 177.51 | 177.66 | 3,692,924 | -0.27(-0.15%) |
Apr 10, 2023 | 178.54 | 178.61 | 176.47 | 177.93 | 2,479,431 | -1.13(-0.63%) |
Apr 06, 2023 | 178.03 | 179.43 | 177.84 | 179.06 | 3,490,096 | +0.70(+0.39%) |
Apr 05, 2023 | 177.98 | 179.64 | 177.80 | 178.36 | 3,939,542 | +1.67(+0.95%) |
Apr 04, 2023 | 176.94 | 178.09 | 175.89 | 176.69 | 3,404,267 | -0.56(-0.32%) |
Apr 03, 2023 | 176.67 | 177.51 | 175.21 | 177.25 | 4,018,009 | +0.19(+0.11%) |
Mar 31, 2023 | 176.92 | 177.24 | 176.11 | 177.06 | 4,612,641 | +1.43(+0.81%) |
Mar 30, 2023 | 175.80 | 176.12 | 174.90 | 175.63 | 2,824,156 | +0.15(+0.08%) |
Mar 29, 2023 | 175.46 | 175.71 | 174.81 | 175.49 | 4,628,903 | +1.21(+0.70%) |
Mar 28, 2023 | 174.17 | 175.27 | 174.17 | 174.27 | 2,934,364 | -0.13(-0.07%) |
Mar 27, 2023 | 174.41 | 175.46 | 174.16 | 174.40 | 4,203,099 | +0.46(+0.26%) |
Mar 24, 2023 | 171.46 | 174.18 | 171.32 | 173.94 | 3,823,873 | +3.34(+1.96%) |
Mar 23, 2023 | 171.00 | 172.12 | 169.99 | 170.60 | 4,793,381 | -0.84(-0.49%) |
Mar 22, 2023 | 172.73 | 174.21 | 171.35 | 171.44 | 4,510,323 | -1.46(-0.84%) |
Mar 21, 2023 | 172.55 | 173.05 | 171.21 | 172.89 | 3,924,943 | +0.41(+0.24%) |
Mar 20, 2023 | 171.43 | 172.57 | 170.46 | 172.48 | 4,635,621 | +2.39(+1.40%) |
Mar 17, 2023 | 171.44 | 171.61 | 169.22 | 170.09 | 9,116,682 | -1.34(-0.78%) |
Mar 16, 2023 | 171.53 | 171.91 | 170.28 | 171.44 | 4,874,511 | -0.12(-0.07%) |
Mar 15, 2023 | 168.54 | 171.58 | 168.21 | 171.55 | 7,310,076 | +3.01(+1.79%) |
Mar 14, 2023 | 167.53 | 168.81 | 166.64 | 168.54 | 6,672,279 | -0.18(-0.10%) |
Mar 13, 2023 | 167.79 | 172.13 | 167.65 | 168.72 | 9,392,136 | +1.63(+0.98%) |
Mar 10, 2023 | 167.57 | 169.23 | 166.04 | 167.08 | 4,252,159 | +0.22(+0.13%) |
Mar 09, 2023 | 168.63 | 169.35 | 166.28 | 166.86 | 4,161,218 | -1.27(-0.76%) |
Mar 08, 2023 | 167.72 | 168.38 | 166.84 | 168.13 | 3,006,675 | +0.46(+0.27%) |
Mar 07, 2023 | 168.68 | 169.25 | 166.93 | 167.68 | 4,216,068 | -0.84(-0.50%) |
Mar 06, 2023 | 167.27 | 168.67 | 167.27 | 168.51 | 3,717,529 | +0.34(+0.20%) |
Mar 03, 2023 | 168.03 | 168.46 | 166.40 | 168.17 | 3,734,456 | -0.16(-0.10%) |
Mar 02, 2023 | 165.61 | 168.76 | 164.90 | 168.34 | 4,636,835 | +3.05(+1.85%) |