Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 166.00 | 166.25 | 162.03 | 165.85 | 623,359 | -1.15(-0.69%) |
May 30, 2023 | 169.61 | 170.36 | 164.81 | 167.00 | 456,559 | -2.30(-1.36%) |
May 26, 2023 | 168.34 | 171.01 | 167.78 | 169.30 | 185,666 | +1.61(+0.96%) |
May 25, 2023 | 169.50 | 169.50 | 167.27 | 167.69 | 310,159 | -1.74(-1.03%) |
May 24, 2023 | 173.88 | 174.06 | 168.76 | 169.43 | 295,471 | -5.44(-3.11%) |
May 23, 2023 | 178.38 | 179.57 | 174.28 | 174.87 | 223,148 | -4.47(-2.49%) |
May 22, 2023 | 177.99 | 179.67 | 177.37 | 179.34 | 182,104 | +1.51(+0.85%) |
May 19, 2023 | 179.99 | 181.03 | 176.96 | 177.83 | 189,473 | -1.22(-0.68%) |
May 18, 2023 | 176.81 | 179.21 | 176.12 | 179.05 | 171,862 | +1.81(+1.02%) |
May 17, 2023 | 173.79 | 179.67 | 173.08 | 177.24 | 244,790 | +4.65(+2.69%) |
May 16, 2023 | 174.97 | 175.58 | 172.58 | 172.59 | 168,754 | -3.00(-1.71%) |
May 15, 2023 | 174.11 | 177.44 | 174.11 | 175.59 | 180,312 | +1.93(+1.11%) |
May 12, 2023 | 175.25 | 175.77 | 172.93 | 173.66 | 216,865 | -0.73(-0.42%) |
May 11, 2023 | 173.07 | 174.72 | 172.81 | 174.39 | 191,004 | +0.25(+0.14%) |
May 10, 2023 | 178.57 | 178.90 | 173.65 | 174.14 | 374,224 | -2.27(-1.29%) |
May 09, 2023 | 175.40 | 176.67 | 174.62 | 176.41 | 283,475 | -0.01(-0.01%) |
May 08, 2023 | 176.89 | 176.89 | 174.91 | 176.42 | 271,612 | +0.81(+0.46%) |
May 05, 2023 | 173.03 | 175.74 | 173.03 | 175.61 | 363,578 | +6.16(+3.64%) |
May 04, 2023 | 167.05 | 169.66 | 165.17 | 169.45 | 408,687 | +2.29(+1.37%) |
May 03, 2023 | 167.79 | 171.73 | 166.74 | 167.16 | 494,754 | -0.29(-0.17%) |
May 02, 2023 | 172.47 | 172.75 | 164.75 | 167.45 | 511,328 | -6.61(-3.80%) |
May 01, 2023 | 176.20 | 177.98 | 172.74 | 174.06 | 339,477 | -3.29(-1.86%) |
Apr 28, 2023 | 173.35 | 181.56 | 173.00 | 177.35 | 508,707 | +4.06(+2.34%) |
Apr 27, 2023 | 172.85 | 178.33 | 172.48 | 173.29 | 471,203 | -1.10(-0.63%) |
Apr 26, 2023 | 175.20 | 179.41 | 173.62 | 174.39 | 306,852 | -1.81(-1.03%) |
Apr 25, 2023 | 179.20 | 180.05 | 175.77 | 176.20 | 332,749 | -5.93(-3.26%) |
Apr 24, 2023 | 180.30 | 183.63 | 179.24 | 182.13 | 336,409 | +2.06(+1.14%) |
Apr 21, 2023 | 184.15 | 184.15 | 178.83 | 180.07 | 640,291 | -4.43(-2.40%) |
Apr 20, 2023 | 185.34 | 188.34 | 184.12 | 184.50 | 241,973 | -2.49(-1.33%) |
Apr 19, 2023 | 190.42 | 190.69 | 184.33 | 186.99 | 259,120 | -4.40(-2.30%) |
Apr 18, 2023 | 191.47 | 191.93 | 189.97 | 191.39 | 202,233 | +0.48(+0.25%) |
Apr 17, 2023 | 189.05 | 190.97 | 188.24 | 190.91 | 288,501 | +2.32(+1.23%) |
Apr 14, 2023 | 187.58 | 189.61 | 186.44 | 188.59 | 265,193 | +1.54(+0.82%) |
Apr 13, 2023 | 184.32 | 188.21 | 183.31 | 187.05 | 213,447 | +3.72(+2.03%) |
Apr 12, 2023 | 184.68 | 185.99 | 183.31 | 183.33 | 230,287 | +0.21(+0.11%) |
Apr 11, 2023 | 181.41 | 183.76 | 180.28 | 183.12 | 239,992 | +2.98(+1.65%) |
Apr 10, 2023 | 179.32 | 181.40 | 179.32 | 180.14 | 144,167 | +0.35(+0.19%) |
Apr 06, 2023 | 181.30 | 181.30 | 178.46 | 179.79 | 183,154 | -1.51(-0.83%) |
Apr 05, 2023 | 180.55 | 182.31 | 178.84 | 181.30 | 333,383 | -0.10(-0.06%) |
Apr 04, 2023 | 185.36 | 185.36 | 180.08 | 181.40 | 245,127 | -3.32(-1.80%) |
Apr 03, 2023 | 183.94 | 186.34 | 182.79 | 184.72 | 349,963 | +0.83(+0.45%) |
Mar 31, 2023 | 180.25 | 184.32 | 180.25 | 183.89 | 307,068 | +4.97(+2.78%) |
Mar 30, 2023 | 180.07 | 181.86 | 177.95 | 178.92 | 188,795 | +0.71(+0.40%) |
Mar 29, 2023 | 176.89 | 179.00 | 175.89 | 178.21 | 215,168 | +3.33(+1.90%) |
Mar 28, 2023 | 172.31 | 175.46 | 170.56 | 174.88 | 329,712 | +2.13(+1.23%) |
Mar 27, 2023 | 170.90 | 173.96 | 169.40 | 172.75 | 467,147 | +4.14(+2.46%) |
Mar 24, 2023 | 165.66 | 168.72 | 163.28 | 168.61 | 405,847 | +0.00(+0.00%) |
Mar 23, 2023 | 170.73 | 174.19 | 167.68 | 168.61 | 250,518 | -2.18(-1.28%) |
Mar 22, 2023 | 177.23 | 177.31 | 170.75 | 170.79 | 311,370 | -6.54(-3.69%) |
Mar 21, 2023 | 176.05 | 177.98 | 174.01 | 177.33 | 466,916 | +5.34(+3.10%) |
Mar 20, 2023 | 170.94 | 174.72 | 170.45 | 171.99 | 326,888 | +2.74(+1.62%) |
Mar 17, 2023 | 173.67 | 173.67 | 168.35 | 169.25 | 613,885 | -4.94(-2.84%) |
Mar 16, 2023 | 170.01 | 174.81 | 168.83 | 174.19 | 388,646 | +0.63(+0.36%) |
Mar 15, 2023 | 170.78 | 173.72 | 168.75 | 173.56 | 353,147 | -3.28(-1.85%) |
Mar 14, 2023 | 175.31 | 179.71 | 174.61 | 176.84 | 338,781 | +5.90(+3.45%) |
Mar 13, 2023 | 176.94 | 176.94 | 169.47 | 170.94 | 687,846 | -9.09(-5.05%) |
Mar 10, 2023 | 184.80 | 185.31 | 179.37 | 180.03 | 363,417 | -5.25(-2.83%) |
Mar 09, 2023 | 191.12 | 193.86 | 185.25 | 185.28 | 256,667 | -5.38(-2.82%) |
Mar 08, 2023 | 190.32 | 193.18 | 189.55 | 190.66 | 196,025 | -0.49(-0.26%) |
Mar 07, 2023 | 194.00 | 195.57 | 190.61 | 191.15 | 256,421 | -2.43(-1.26%) |
Mar 06, 2023 | 196.57 | 198.22 | 193.31 | 193.58 | 207,916 | -2.70(-1.38%) |
Mar 03, 2023 | 194.79 | 197.08 | 192.97 | 196.28 | 190,772 | +1.90(+0.98%) |
Mar 02, 2023 | 192.83 | 194.62 | 192.37 | 194.38 | 177,880 | +0.60(+0.31%) |