Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 168.65 | 169.54 | 163.84 | 165.47 | 1,420,202 | -4.24(-2.50%) |
May 30, 2023 | 168.93 | 170.76 | 167.00 | 169.71 | 415,318 | +0.97(+0.58%) |
May 26, 2023 | 169.46 | 170.20 | 167.68 | 168.74 | 506,878 | -0.69(-0.41%) |
May 25, 2023 | 166.49 | 169.94 | 166.10 | 169.43 | 475,013 | +2.70(+1.62%) |
May 24, 2023 | 168.72 | 168.72 | 165.63 | 166.74 | 645,968 | -3.26(-1.92%) |
May 23, 2023 | 167.19 | 171.63 | 166.96 | 170.00 | 748,255 | +2.67(+1.59%) |
May 22, 2023 | 168.15 | 168.95 | 164.63 | 167.33 | 653,230 | +0.48(+0.29%) |
May 19, 2023 | 169.74 | 169.74 | 165.65 | 166.86 | 638,276 | -2.30(-1.36%) |
May 18, 2023 | 170.58 | 172.88 | 166.49 | 169.16 | 981,835 | -1.42(-0.83%) |
May 17, 2023 | 170.43 | 171.12 | 167.67 | 170.57 | 762,193 | +1.08(+0.64%) |
May 16, 2023 | 173.06 | 173.81 | 169.36 | 169.49 | 641,900 | -4.47(-2.57%) |
May 15, 2023 | 174.60 | 174.60 | 172.46 | 173.96 | 482,001 | -0.47(-0.27%) |
May 12, 2023 | 175.11 | 176.16 | 173.19 | 174.43 | 563,438 | -0.33(-0.19%) |
May 11, 2023 | 176.04 | 176.76 | 173.99 | 174.75 | 570,214 | +0.15(+0.09%) |
May 10, 2023 | 175.56 | 176.00 | 172.18 | 174.61 | 492,699 | +0.69(+0.40%) |
May 09, 2023 | 175.65 | 175.65 | 173.22 | 173.91 | 562,021 | -2.35(-1.33%) |
May 08, 2023 | 178.36 | 178.58 | 175.56 | 176.27 | 459,023 | -0.82(-0.46%) |
May 05, 2023 | 173.34 | 177.66 | 172.87 | 177.09 | 538,641 | +4.10(+2.37%) |
May 04, 2023 | 172.66 | 174.23 | 171.48 | 172.99 | 575,171 | +0.03(+0.02%) |
May 03, 2023 | 173.70 | 176.74 | 172.41 | 172.96 | 512,137 | -0.36(-0.21%) |
May 02, 2023 | 173.98 | 173.98 | 170.15 | 173.31 | 558,596 | -1.16(-0.66%) |
May 01, 2023 | 173.27 | 174.78 | 173.01 | 174.47 | 538,789 | +1.17(+0.67%) |
Apr 28, 2023 | 168.01 | 173.93 | 167.62 | 173.30 | 978,368 | +5.16(+3.07%) |
Apr 27, 2023 | 164.90 | 168.85 | 163.89 | 168.14 | 662,143 | +4.40(+2.69%) |
Apr 26, 2023 | 168.39 | 168.81 | 162.53 | 163.74 | 1,040,736 | -6.85(-4.02%) |
Apr 25, 2023 | 172.32 | 172.62 | 168.53 | 170.59 | 792,014 | -3.83(-2.19%) |
Apr 24, 2023 | 174.88 | 176.13 | 173.98 | 174.42 | 632,200 | +0.00(+0.00%) |
Apr 21, 2023 | 178.92 | 179.77 | 171.81 | 174.42 | 1,396,462 | -4.08(-2.29%) |
Apr 20, 2023 | 175.04 | 181.27 | 175.04 | 178.50 | 1,285,617 | +2.12(+1.20%) |
Apr 19, 2023 | 172.41 | 176.78 | 171.58 | 176.39 | 1,063,873 | +3.44(+1.99%) |
Apr 18, 2023 | 174.47 | 178.00 | 172.03 | 172.94 | 2,144,323 | -1.70(-0.97%) |
Apr 17, 2023 | 175.26 | 175.44 | 172.17 | 174.65 | 1,339,030 | -0.12(-0.07%) |
Apr 14, 2023 | 171.99 | 175.91 | 171.99 | 174.76 | 622,065 | +2.12(+1.23%) |
Apr 13, 2023 | 173.74 | 174.35 | 170.84 | 172.64 | 656,782 | -0.84(-0.48%) |
Apr 12, 2023 | 174.34 | 174.64 | 172.75 | 173.48 | 419,182 | -0.05(-0.03%) |
Apr 11, 2023 | 172.91 | 174.79 | 172.70 | 173.53 | 557,383 | +1.36(+0.79%) |
Apr 10, 2023 | 166.69 | 172.26 | 165.91 | 172.16 | 519,432 | +4.06(+2.42%) |
Apr 06, 2023 | 168.09 | 168.99 | 167.09 | 168.10 | 569,199 | -0.21(-0.12%) |
Apr 05, 2023 | 168.62 | 169.87 | 166.33 | 168.31 | 629,063 | -0.94(-0.55%) |
Apr 04, 2023 | 171.68 | 171.73 | 168.62 | 169.25 | 587,366 | -2.20(-1.29%) |
Apr 03, 2023 | 172.58 | 173.44 | 170.04 | 171.45 | 498,388 | -2.02(-1.16%) |
Mar 31, 2023 | 169.22 | 173.89 | 168.97 | 173.47 | 883,985 | +5.64(+3.36%) |
Mar 30, 2023 | 170.79 | 170.79 | 167.49 | 167.82 | 393,263 | -1.29(-0.77%) |
Mar 29, 2023 | 171.16 | 171.27 | 168.26 | 169.12 | 597,870 | -0.24(-0.14%) |
Mar 28, 2023 | 166.99 | 169.67 | 166.99 | 169.36 | 561,072 | +2.01(+1.20%) |
Mar 27, 2023 | 166.09 | 168.01 | 164.92 | 167.35 | 547,363 | +3.13(+1.91%) |
Mar 24, 2023 | 162.94 | 164.63 | 161.80 | 164.22 | 541,730 | +0.14(+0.08%) |
Mar 23, 2023 | 165.84 | 168.45 | 163.71 | 164.08 | 722,657 | -1.03(-0.62%) |
Mar 22, 2023 | 167.81 | 170.12 | 164.97 | 165.10 | 566,588 | -3.34(-1.98%) |
Mar 21, 2023 | 165.94 | 168.86 | 165.94 | 168.45 | 638,250 | +4.67(+2.85%) |
Mar 20, 2023 | 165.84 | 166.59 | 163.02 | 163.78 | 727,741 | -1.82(-1.10%) |
Mar 17, 2023 | 169.69 | 170.22 | 164.22 | 165.60 | 1,192,620 | -4.14(-2.44%) |
Mar 16, 2023 | 166.65 | 170.75 | 165.27 | 169.74 | 709,428 | +2.89(+1.73%) |
Mar 15, 2023 | 164.42 | 168.89 | 162.51 | 166.85 | 1,236,909 | +0.44(+0.27%) |
Mar 14, 2023 | 173.85 | 175.47 | 162.82 | 166.41 | 1,693,995 | -5.17(-3.01%) |
Mar 13, 2023 | 171.56 | 173.81 | 169.82 | 171.58 | 850,276 | -1.88(-1.08%) |
Mar 10, 2023 | 177.85 | 178.29 | 173.06 | 173.46 | 792,602 | -4.11(-2.32%) |
Mar 09, 2023 | 181.94 | 183.98 | 177.52 | 177.57 | 621,622 | -3.94(-2.17%) |
Mar 08, 2023 | 178.40 | 182.30 | 178.40 | 181.51 | 656,969 | +2.53(+1.41%) |
Mar 07, 2023 | 182.67 | 182.67 | 178.05 | 178.98 | 793,217 | -4.40(-2.40%) |
Mar 06, 2023 | 183.51 | 186.14 | 183.11 | 183.38 | 460,159 | -1.15(-0.62%) |
Mar 03, 2023 | 184.19 | 184.93 | 181.73 | 184.52 | 505,833 | +0.78(+0.43%) |
Mar 02, 2023 | 178.93 | 184.70 | 176.71 | 183.74 | 571,215 | +3.66(+2.03%) |