Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 159.10 | 159.69 | 157.28 | 158.40 | 2,524,162 | -1.90(-1.18%) |
May 30, 2023 | 161.01 | 161.74 | 159.81 | 160.30 | 621,330 | +0.09(+0.06%) |
May 26, 2023 | 162.71 | 163.75 | 159.93 | 160.21 | 585,090 | -1.57(-0.97%) |
May 25, 2023 | 161.50 | 163.13 | 161.18 | 161.78 | 572,499 | -0.21(-0.13%) |
May 24, 2023 | 165.80 | 165.80 | 161.60 | 161.99 | 688,333 | -4.75(-2.85%) |
May 23, 2023 | 166.82 | 168.28 | 166.17 | 166.74 | 545,002 | -1.14(-0.68%) |
May 22, 2023 | 167.64 | 168.51 | 165.75 | 167.88 | 693,421 | -0.03(-0.02%) |
May 19, 2023 | 169.63 | 169.76 | 167.34 | 167.91 | 396,100 | -0.22(-0.13%) |
May 18, 2023 | 167.11 | 168.56 | 166.00 | 168.12 | 465,460 | +0.76(+0.45%) |
May 17, 2023 | 165.89 | 167.57 | 164.46 | 167.37 | 461,291 | +2.03(+1.22%) |
May 16, 2023 | 169.10 | 169.10 | 164.37 | 165.34 | 676,082 | -5.01(-2.94%) |
May 15, 2023 | 170.32 | 171.04 | 168.94 | 170.35 | 327,015 | +0.14(+0.08%) |
May 12, 2023 | 170.23 | 170.98 | 168.02 | 170.22 | 467,934 | +0.83(+0.49%) |
May 11, 2023 | 168.66 | 170.51 | 167.55 | 169.39 | 776,534 | -0.20(-0.12%) |
May 10, 2023 | 168.64 | 169.75 | 167.15 | 169.59 | 563,643 | +2.34(+1.40%) |
May 09, 2023 | 167.96 | 167.96 | 166.63 | 167.25 | 456,599 | -1.68(-1.00%) |
May 08, 2023 | 170.21 | 170.21 | 166.82 | 168.93 | 319,274 | -0.24(-0.14%) |
May 05, 2023 | 166.93 | 169.89 | 166.49 | 169.16 | 523,259 | +3.86(+2.34%) |
May 04, 2023 | 167.54 | 167.54 | 165.06 | 165.30 | 756,111 | -2.59(-1.54%) |
May 03, 2023 | 171.08 | 171.12 | 167.30 | 167.89 | 667,298 | -2.54(-1.49%) |
May 02, 2023 | 170.06 | 170.69 | 167.19 | 170.42 | 599,107 | -1.30(-0.76%) |
May 01, 2023 | 170.98 | 173.34 | 170.98 | 171.72 | 593,097 | +0.20(+0.11%) |
Apr 28, 2023 | 167.11 | 171.67 | 167.11 | 171.52 | 760,817 | +4.94(+2.96%) |
Apr 27, 2023 | 161.36 | 166.66 | 161.14 | 166.59 | 824,877 | +4.27(+2.63%) |
Apr 26, 2023 | 164.17 | 167.70 | 159.16 | 162.32 | 1,701,791 | -5.61(-3.34%) |
Apr 25, 2023 | 174.21 | 174.21 | 167.18 | 167.94 | 1,102,522 | -8.15(-4.63%) |
Apr 24, 2023 | 175.55 | 176.17 | 174.60 | 176.09 | 469,507 | +1.01(+0.58%) |
Apr 21, 2023 | 175.54 | 175.69 | 173.94 | 175.07 | 478,172 | +0.10(+0.06%) |
Apr 20, 2023 | 176.76 | 177.33 | 174.51 | 174.97 | 443,474 | -1.99(-1.12%) |
Apr 19, 2023 | 176.06 | 177.53 | 175.36 | 176.96 | 447,228 | +0.70(+0.40%) |
Apr 18, 2023 | 176.41 | 177.34 | 175.16 | 176.26 | 629,465 | +0.41(+0.23%) |
Apr 17, 2023 | 175.52 | 175.87 | 173.65 | 175.85 | 433,003 | +0.92(+0.53%) |
Apr 14, 2023 | 175.77 | 176.96 | 174.02 | 174.93 | 284,182 | -1.57(-0.89%) |
Apr 13, 2023 | 175.22 | 177.01 | 173.88 | 176.50 | 458,793 | +2.31(+1.33%) |
Apr 12, 2023 | 176.11 | 176.93 | 173.92 | 174.19 | 505,561 | -0.93(-0.53%) |
Apr 11, 2023 | 175.05 | 176.48 | 173.68 | 175.12 | 313,811 | +0.95(+0.55%) |
Apr 10, 2023 | 172.43 | 174.54 | 172.11 | 174.17 | 392,025 | +0.30(+0.17%) |
Apr 06, 2023 | 173.33 | 174.20 | 172.06 | 173.87 | 506,060 | +0.08(+0.05%) |
Apr 05, 2023 | 171.85 | 173.84 | 171.85 | 173.79 | 464,238 | +1.40(+0.81%) |
Apr 04, 2023 | 175.61 | 175.73 | 171.06 | 172.40 | 443,965 | -2.94(-1.68%) |
Apr 03, 2023 | 174.71 | 176.88 | 174.31 | 175.34 | 441,055 | -0.56(-0.32%) |
Mar 31, 2023 | 172.39 | 176.16 | 171.81 | 175.90 | 428,013 | +4.69(+2.74%) |
Mar 30, 2023 | 171.36 | 172.22 | 170.90 | 171.21 | 303,551 | +0.96(+0.57%) |
Mar 29, 2023 | 171.40 | 171.53 | 169.77 | 170.25 | 413,240 | +0.60(+0.35%) |
Mar 28, 2023 | 169.21 | 170.76 | 168.62 | 169.65 | 310,305 | +0.51(+0.30%) |
Mar 27, 2023 | 168.22 | 169.79 | 166.53 | 169.13 | 373,021 | +2.27(+1.36%) |
Mar 24, 2023 | 165.73 | 167.49 | 163.74 | 166.86 | 546,441 | +0.11(+0.07%) |
Mar 23, 2023 | 167.64 | 170.43 | 166.02 | 166.75 | 482,175 | -1.01(-0.60%) |
Mar 22, 2023 | 169.39 | 172.44 | 167.58 | 167.77 | 500,694 | -1.69(-1.00%) |
Mar 21, 2023 | 169.07 | 170.46 | 168.03 | 169.46 | 500,599 | +2.75(+1.65%) |
Mar 20, 2023 | 164.93 | 167.27 | 164.02 | 166.71 | 622,833 | +3.06(+1.87%) |
Mar 17, 2023 | 168.81 | 168.81 | 161.59 | 163.65 | 782,678 | -5.15(-3.05%) |
Mar 16, 2023 | 166.86 | 169.85 | 166.68 | 168.80 | 447,625 | +0.48(+0.29%) |
Mar 15, 2023 | 167.41 | 169.71 | 166.59 | 168.32 | 489,276 | -2.95(-1.72%) |
Mar 14, 2023 | 171.60 | 172.83 | 169.25 | 171.27 | 407,434 | +2.67(+1.59%) |
Mar 13, 2023 | 166.61 | 170.33 | 165.03 | 168.59 | 606,364 | +0.75(+0.45%) |
Mar 10, 2023 | 171.65 | 171.65 | 166.41 | 167.85 | 509,444 | -4.19(-2.43%) |
Mar 09, 2023 | 176.35 | 177.40 | 171.39 | 172.03 | 408,453 | -3.13(-1.78%) |
Mar 08, 2023 | 173.95 | 175.50 | 172.33 | 175.16 | 457,478 | +0.40(+0.23%) |
Mar 07, 2023 | 176.79 | 177.22 | 174.32 | 174.76 | 385,795 | -2.56(-1.44%) |
Mar 06, 2023 | 180.65 | 181.08 | 177.11 | 177.31 | 449,651 | -2.91(-1.61%) |
Mar 03, 2023 | 178.92 | 180.26 | 176.43 | 180.22 | 418,034 | +1.73(+0.97%) |
Mar 02, 2023 | 177.37 | 178.61 | 176.06 | 178.49 | 456,481 | +0.44(+0.25%) |