Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 168.97 | 170.52 | 162.41 | 163.61 | 206,306 | -6.71(-3.94%) |
May 30, 2023 | 170.93 | 173.00 | 168.83 | 170.31 | 119,397 | -0.31(-0.18%) |
May 26, 2023 | 171.93 | 173.40 | 168.01 | 170.62 | 198,274 | +0.15(+0.09%) |
May 25, 2023 | 162.44 | 171.07 | 161.74 | 170.47 | 212,776 | +8.72(+5.39%) |
May 24, 2023 | 159.84 | 162.95 | 159.80 | 161.76 | 266,273 | +1.82(+1.14%) |
May 23, 2023 | 163.29 | 164.08 | 158.94 | 159.94 | 245,230 | -4.00(-2.44%) |
May 22, 2023 | 168.98 | 169.23 | 163.73 | 163.94 | 159,095 | -3.90(-2.32%) |
May 19, 2023 | 169.58 | 169.92 | 165.91 | 167.83 | 174,965 | +0.74(+0.44%) |
May 18, 2023 | 165.69 | 167.53 | 162.88 | 167.09 | 156,911 | +1.55(+0.94%) |
May 17, 2023 | 164.51 | 165.78 | 161.24 | 165.54 | 180,158 | +2.07(+1.27%) |
May 16, 2023 | 164.44 | 165.84 | 162.80 | 163.48 | 270,942 | -2.38(-1.43%) |
May 15, 2023 | 163.73 | 166.40 | 162.15 | 165.85 | 255,222 | +2.60(+1.59%) |
May 12, 2023 | 164.74 | 166.28 | 161.71 | 163.26 | 288,250 | -0.90(-0.55%) |
May 11, 2023 | 169.71 | 170.23 | 162.68 | 164.16 | 314,149 | -7.60(-4.42%) |
May 10, 2023 | 170.79 | 172.38 | 168.14 | 171.75 | 295,665 | +3.67(+2.18%) |
May 09, 2023 | 167.10 | 168.50 | 165.07 | 168.08 | 221,101 | +1.53(+0.92%) |
May 08, 2023 | 168.38 | 168.61 | 164.60 | 166.56 | 242,842 | -0.01(-0.01%) |
May 05, 2023 | 164.94 | 167.28 | 163.94 | 166.56 | 179,146 | +4.91(+3.04%) |
May 04, 2023 | 163.18 | 164.13 | 158.15 | 161.66 | 498,274 | -2.92(-1.77%) |
May 03, 2023 | 164.21 | 167.93 | 164.21 | 164.57 | 260,709 | +1.71(+1.05%) |
May 02, 2023 | 160.96 | 164.85 | 160.05 | 162.87 | 456,706 | +0.92(+0.57%) |
May 01, 2023 | 156.33 | 163.43 | 155.25 | 161.95 | 425,283 | +5.68(+3.63%) |
Apr 28, 2023 | 152.42 | 157.36 | 151.47 | 156.27 | 444,801 | +2.88(+1.88%) |
Apr 27, 2023 | 147.74 | 154.29 | 146.30 | 153.39 | 472,652 | +7.70(+5.28%) |
Apr 26, 2023 | 145.94 | 151.92 | 138.15 | 145.69 | 1,517,346 | -15.80(-9.79%) |
Apr 25, 2023 | 164.44 | 165.78 | 161.43 | 161.50 | 258,990 | -4.13(-2.49%) |
Apr 24, 2023 | 162.70 | 165.81 | 162.45 | 165.62 | 103,209 | +2.96(+1.82%) |
Apr 21, 2023 | 164.66 | 164.66 | 159.14 | 162.67 | 256,203 | -2.80(-1.69%) |
Apr 20, 2023 | 164.69 | 167.91 | 163.54 | 165.47 | 161,870 | -0.28(-0.17%) |
Apr 19, 2023 | 167.91 | 168.26 | 165.47 | 165.75 | 139,210 | -2.98(-1.77%) |
Apr 18, 2023 | 169.21 | 169.22 | 165.19 | 168.72 | 116,923 | +1.24(+0.74%) |
Apr 17, 2023 | 169.05 | 170.61 | 167.26 | 167.48 | 140,881 | -0.72(-0.43%) |
Apr 14, 2023 | 165.94 | 169.18 | 165.94 | 168.20 | 140,723 | +2.24(+1.35%) |
Apr 13, 2023 | 163.68 | 168.28 | 161.13 | 165.97 | 182,162 | +3.42(+2.10%) |
Apr 12, 2023 | 165.22 | 166.12 | 162.39 | 162.55 | 176,205 | -0.64(-0.39%) |
Apr 11, 2023 | 161.53 | 163.91 | 160.42 | 163.19 | 243,147 | +2.25(+1.40%) |
Apr 10, 2023 | 159.30 | 163.02 | 159.04 | 160.94 | 332,646 | +1.63(+1.02%) |
Apr 06, 2023 | 166.53 | 166.53 | 158.53 | 159.31 | 285,332 | -7.15(-4.29%) |
Apr 05, 2023 | 170.03 | 170.74 | 162.87 | 166.46 | 320,913 | -4.40(-2.57%) |
Apr 04, 2023 | 184.76 | 184.76 | 166.15 | 170.85 | 329,571 | -13.79(-7.47%) |
Apr 03, 2023 | 185.78 | 186.81 | 180.04 | 184.65 | 145,473 | -0.59(-0.32%) |
Mar 31, 2023 | 184.41 | 186.44 | 183.96 | 185.24 | 163,235 | +2.52(+1.38%) |
Mar 30, 2023 | 182.14 | 184.55 | 180.21 | 182.72 | 312,648 | +2.86(+1.59%) |
Mar 29, 2023 | 180.01 | 180.91 | 178.84 | 179.86 | 121,635 | +2.41(+1.36%) |
Mar 28, 2023 | 176.73 | 178.35 | 175.41 | 177.45 | 103,349 | +1.81(+1.03%) |
Mar 27, 2023 | 175.65 | 176.80 | 173.94 | 175.64 | 164,422 | +0.96(+0.55%) |
Mar 24, 2023 | 175.95 | 176.57 | 170.65 | 174.68 | 238,163 | -4.02(-2.25%) |
Mar 23, 2023 | 178.38 | 183.81 | 176.38 | 178.70 | 197,310 | +1.65(+0.93%) |
Mar 22, 2023 | 179.66 | 181.12 | 176.08 | 177.05 | 164,713 | -2.83(-1.57%) |
Mar 21, 2023 | 182.60 | 183.41 | 178.56 | 179.88 | 215,581 | +2.01(+1.13%) |
Mar 20, 2023 | 175.04 | 180.02 | 174.08 | 177.87 | 263,222 | +5.54(+3.21%) |
Mar 17, 2023 | 173.30 | 175.06 | 171.37 | 172.33 | 549,003 | -3.23(-1.84%) |
Mar 16, 2023 | 167.41 | 178.63 | 165.44 | 175.56 | 358,612 | +6.81(+4.03%) |
Mar 15, 2023 | 176.91 | 177.55 | 166.72 | 168.75 | 528,192 | -12.38(-6.84%) |
Mar 14, 2023 | 182.41 | 183.61 | 178.47 | 181.14 | 250,249 | +4.47(+2.53%) |
Mar 13, 2023 | 181.68 | 182.82 | 176.30 | 176.67 | 355,624 | -8.29(-4.48%) |
Mar 10, 2023 | 191.03 | 192.15 | 183.27 | 184.96 | 254,242 | -6.03(-3.16%) |
Mar 09, 2023 | 195.35 | 196.17 | 190.73 | 190.98 | 113,345 | -4.14(-2.12%) |
Mar 08, 2023 | 192.97 | 195.48 | 191.19 | 195.12 | 132,912 | +1.73(+0.89%) |
Mar 07, 2023 | 196.24 | 197.55 | 193.31 | 193.39 | 173,927 | -1.73(-0.89%) |
Mar 06, 2023 | 196.96 | 197.18 | 192.45 | 195.12 | 171,675 | -2.06(-1.04%) |
Mar 03, 2023 | 198.00 | 200.64 | 193.31 | 197.18 | 150,147 | +0.41(+0.21%) |
Mar 02, 2023 | 193.32 | 197.73 | 190.90 | 196.77 | 148,532 | +1.66(+0.85%) |