Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 172.11 | 176.62 | 171.96 | 174.36 | 7,169,907 | +0.25(+0.15%) |
May 30, 2023 | 174.78 | 175.49 | 171.53 | 174.10 | 5,332,716 | +0.88(+0.51%) |
May 26, 2023 | 169.25 | 174.40 | 168.28 | 173.22 | 6,924,633 | +4.06(+2.40%) |
May 25, 2023 | 163.39 | 170.68 | 158.89 | 169.16 | 10,105,484 | -0.79(-0.47%) |
May 24, 2023 | 168.28 | 173.32 | 166.56 | 169.95 | 10,562,083 | -14.44(-7.83%) |
May 23, 2023 | 186.23 | 186.79 | 183.89 | 184.40 | 3,937,673 | -3.33(-1.77%) |
May 22, 2023 | 186.35 | 189.52 | 185.91 | 187.72 | 2,542,063 | +0.76(+0.41%) |
May 19, 2023 | 188.66 | 189.04 | 186.20 | 186.96 | 3,667,151 | -1.70(-0.90%) |
May 18, 2023 | 185.41 | 189.42 | 184.84 | 188.66 | 3,029,362 | +4.22(+2.29%) |
May 17, 2023 | 180.55 | 185.06 | 179.71 | 184.44 | 3,059,563 | +5.07(+2.83%) |
May 16, 2023 | 180.19 | 181.79 | 179.17 | 179.36 | 2,221,079 | -1.55(-0.86%) |
May 15, 2023 | 177.29 | 181.26 | 176.90 | 180.91 | 2,482,356 | +3.73(+2.10%) |
May 12, 2023 | 178.03 | 179.13 | 175.52 | 177.19 | 1,403,191 | -0.02(-0.01%) |
May 11, 2023 | 177.02 | 177.70 | 175.39 | 177.21 | 2,295,649 | -0.82(-0.46%) |
May 10, 2023 | 178.27 | 178.87 | 176.19 | 178.03 | 3,429,022 | +1.78(+1.01%) |
May 09, 2023 | 179.11 | 179.29 | 174.69 | 176.25 | 3,417,313 | -4.81(-2.66%) |
May 08, 2023 | 180.34 | 181.11 | 178.32 | 181.06 | 1,973,885 | +1.11(+0.62%) |
May 05, 2023 | 177.25 | 180.99 | 176.20 | 179.95 | 3,742,313 | +2.02(+1.14%) |
May 04, 2023 | 178.59 | 179.54 | 177.10 | 177.93 | 2,346,524 | -1.04(-0.58%) |
May 03, 2023 | 179.98 | 181.71 | 178.62 | 178.97 | 1,822,795 | -1.25(-0.69%) |
May 02, 2023 | 180.98 | 183.09 | 178.71 | 180.22 | 2,762,244 | +1.10(+0.61%) |
May 01, 2023 | 177.35 | 179.50 | 177.27 | 179.12 | 2,622,080 | +2.61(+1.48%) |
Apr 28, 2023 | 174.31 | 176.78 | 172.97 | 176.51 | 3,235,539 | +2.22(+1.27%) |
Apr 27, 2023 | 175.18 | 175.18 | 168.03 | 174.29 | 4,709,994 | -2.98(-1.68%) |
Apr 26, 2023 | 177.83 | 179.06 | 176.28 | 177.27 | 3,707,196 | -0.47(-0.26%) |
Apr 25, 2023 | 182.64 | 182.65 | 177.68 | 177.75 | 3,540,748 | -5.71(-3.11%) |
Apr 24, 2023 | 182.85 | 183.87 | 182.23 | 183.46 | 1,816,014 | +0.61(+0.33%) |
Apr 21, 2023 | 182.76 | 183.69 | 181.18 | 182.85 | 2,013,017 | -0.63(-0.34%) |
Apr 20, 2023 | 182.09 | 185.67 | 179.67 | 183.47 | 2,861,578 | -1.54(-0.83%) |
Apr 19, 2023 | 184.37 | 185.49 | 184.04 | 185.02 | 1,585,770 | -1.01(-0.54%) |
Apr 18, 2023 | 187.34 | 188.36 | 184.91 | 186.03 | 1,778,892 | +0.01(+0.00%) |
Apr 17, 2023 | 184.14 | 186.39 | 183.89 | 186.02 | 2,135,098 | +1.08(+0.58%) |
Apr 14, 2023 | 184.60 | 187.50 | 183.53 | 184.94 | 2,026,150 | -0.62(-0.33%) |
Apr 13, 2023 | 183.79 | 186.54 | 182.67 | 185.56 | 2,058,743 | +1.78(+0.97%) |
Apr 12, 2023 | 187.22 | 187.22 | 183.51 | 183.78 | 2,125,250 | -2.08(-1.12%) |
Apr 11, 2023 | 188.62 | 188.71 | 185.53 | 185.86 | 2,381,018 | -1.51(-0.81%) |
Apr 10, 2023 | 182.15 | 187.63 | 181.54 | 187.37 | 2,635,018 | +3.71(+2.02%) |
Apr 06, 2023 | 185.20 | 186.24 | 183.32 | 183.66 | 3,067,672 | -3.14(-1.68%) |
Apr 05, 2023 | 190.72 | 190.86 | 185.51 | 186.80 | 3,432,498 | -4.66(-2.43%) |
Apr 04, 2023 | 193.86 | 194.53 | 190.16 | 191.46 | 3,703,014 | -1.14(-0.59%) |
Apr 03, 2023 | 192.79 | 194.04 | 190.62 | 192.60 | 3,180,362 | -0.92(-0.48%) |
Mar 31, 2023 | 189.89 | 193.86 | 189.63 | 193.52 | 3,946,997 | +2.95(+1.55%) |
Mar 30, 2023 | 187.66 | 191.47 | 187.62 | 190.57 | 4,450,531 | +4.95(+2.66%) |
Mar 29, 2023 | 182.55 | 186.73 | 182.55 | 185.62 | 3,645,786 | +5.47(+3.03%) |
Mar 28, 2023 | 180.28 | 180.28 | 177.49 | 180.16 | 3,383,130 | -1.15(-0.63%) |
Mar 27, 2023 | 184.72 | 184.83 | 181.02 | 181.31 | 3,685,973 | -2.87(-1.56%) |
Mar 24, 2023 | 185.56 | 185.87 | 182.18 | 184.17 | 3,466,795 | -1.73(-0.93%) |
Mar 23, 2023 | 185.43 | 188.93 | 183.55 | 185.90 | 2,709,123 | +2.79(+1.52%) |
Mar 22, 2023 | 185.32 | 187.91 | 182.86 | 183.11 | 3,547,492 | -1.76(-0.95%) |
Mar 21, 2023 | 185.34 | 186.36 | 182.51 | 184.87 | 3,294,503 | +1.31(+0.72%) |
Mar 20, 2023 | 182.61 | 184.00 | 181.65 | 183.55 | 3,091,459 | +1.23(+0.68%) |
Mar 17, 2023 | 183.88 | 185.26 | 181.01 | 182.32 | 6,335,249 | -0.81(-0.44%) |
Mar 16, 2023 | 177.92 | 183.80 | 176.82 | 183.13 | 3,825,287 | +3.63(+2.02%) |
Mar 15, 2023 | 180.78 | 182.03 | 176.96 | 179.50 | 4,048,617 | -3.58(-1.96%) |
Mar 14, 2023 | 181.49 | 184.50 | 180.54 | 183.08 | 4,226,593 | +3.96(+2.21%) |
Mar 13, 2023 | 176.44 | 180.84 | 175.72 | 179.13 | 3,373,469 | +0.77(+0.43%) |
Mar 10, 2023 | 181.27 | 182.10 | 177.93 | 178.35 | 3,227,407 | -1.77(-0.98%) |
Mar 09, 2023 | 183.61 | 185.25 | 179.94 | 180.12 | 3,696,552 | -2.95(-1.61%) |
Mar 08, 2023 | 182.88 | 183.94 | 181.73 | 183.07 | 3,242,798 | +1.60(+0.88%) |
Mar 07, 2023 | 182.54 | 183.43 | 180.07 | 181.47 | 2,486,729 | -0.57(-0.31%) |
Mar 06, 2023 | 183.81 | 185.03 | 181.62 | 182.04 | 2,714,988 | -0.72(-0.39%) |
Mar 03, 2023 | 181.84 | 183.30 | 179.51 | 182.76 | 3,171,841 | +1.63(+0.90%) |
Mar 02, 2023 | 177.74 | 181.84 | 175.86 | 181.13 | 2,961,948 | +1.45(+0.81%) |