Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 181.50 | 181.50 | 178.38 | 179.73 | 198,661 | -3.09(-1.69%) |
May 30, 2023 | 181.73 | 183.15 | 181.65 | 182.82 | 80,232 | +0.61(+0.34%) |
May 26, 2023 | 182.60 | 184.13 | 181.78 | 182.21 | 91,611 | -0.47(-0.26%) |
May 25, 2023 | 180.01 | 183.14 | 180.01 | 182.69 | 91,622 | +2.97(+1.65%) |
May 24, 2023 | 180.79 | 180.96 | 176.90 | 179.71 | 96,860 | -2.45(-1.34%) |
May 23, 2023 | 182.13 | 184.82 | 182.08 | 182.16 | 102,653 | -1.19(-0.65%) |
May 22, 2023 | 182.39 | 185.01 | 182.39 | 183.36 | 94,145 | +1.86(+1.02%) |
May 19, 2023 | 184.90 | 186.12 | 181.33 | 181.50 | 124,671 | -2.23(-1.21%) |
May 18, 2023 | 180.76 | 183.81 | 180.75 | 183.73 | 122,567 | +2.89(+1.60%) |
May 17, 2023 | 178.14 | 181.68 | 178.14 | 180.84 | 111,129 | +3.27(+1.84%) |
May 16, 2023 | 178.62 | 179.22 | 176.84 | 177.57 | 100,336 | -1.41(-0.79%) |
May 15, 2023 | 178.47 | 180.03 | 178.00 | 178.98 | 108,146 | +1.06(+0.60%) |
May 12, 2023 | 177.11 | 178.06 | 175.45 | 177.92 | 126,106 | +1.49(+0.84%) |
May 11, 2023 | 176.74 | 177.93 | 175.21 | 176.43 | 106,946 | -0.88(-0.49%) |
May 10, 2023 | 178.06 | 178.22 | 173.98 | 177.31 | 118,649 | +0.26(+0.14%) |
May 09, 2023 | 176.32 | 179.43 | 174.17 | 177.05 | 173,740 | -2.25(-1.26%) |
May 08, 2023 | 180.44 | 180.47 | 177.89 | 179.30 | 112,322 | +0.10(+0.05%) |
May 05, 2023 | 176.37 | 179.26 | 175.14 | 179.21 | 113,846 | +5.60(+3.23%) |
May 04, 2023 | 174.58 | 174.58 | 170.23 | 173.61 | 120,121 | -2.75(-1.56%) |
May 03, 2023 | 178.07 | 180.53 | 175.97 | 176.35 | 128,257 | -2.04(-1.14%) |
May 02, 2023 | 179.76 | 180.10 | 175.85 | 178.39 | 108,801 | -2.79(-1.54%) |
May 01, 2023 | 179.59 | 182.47 | 179.59 | 181.18 | 117,407 | +1.59(+0.89%) |
Apr 28, 2023 | 176.16 | 180.46 | 176.01 | 179.59 | 147,031 | +2.17(+1.23%) |
Apr 27, 2023 | 174.25 | 178.17 | 174.25 | 177.41 | 125,435 | +4.08(+2.36%) |
Apr 26, 2023 | 174.06 | 176.03 | 173.01 | 173.33 | 108,039 | -1.36(-0.78%) |
Apr 25, 2023 | 174.94 | 176.69 | 173.31 | 174.69 | 89,300 | -2.15(-1.21%) |
Apr 24, 2023 | 177.12 | 178.79 | 175.96 | 176.83 | 67,399 | -0.75(-0.42%) |
Apr 21, 2023 | 177.12 | 178.37 | 175.92 | 177.58 | 118,462 | +0.45(+0.26%) |
Apr 20, 2023 | 176.30 | 177.83 | 175.43 | 177.13 | 79,551 | -0.70(-0.39%) |
Apr 19, 2023 | 179.09 | 179.09 | 177.07 | 177.83 | 104,353 | -1.32(-0.74%) |
Apr 18, 2023 | 176.90 | 179.93 | 176.90 | 179.15 | 162,522 | +3.07(+1.74%) |
Apr 17, 2023 | 174.25 | 176.27 | 172.99 | 176.08 | 127,446 | +1.61(+0.92%) |
Apr 14, 2023 | 175.64 | 176.59 | 172.50 | 174.46 | 145,959 | -0.43(-0.25%) |
Apr 13, 2023 | 171.32 | 175.08 | 169.53 | 174.90 | 160,512 | +5.30(+3.13%) |
Apr 12, 2023 | 170.60 | 171.61 | 169.06 | 169.59 | 99,498 | +0.21(+0.12%) |
Apr 11, 2023 | 169.18 | 171.51 | 169.18 | 169.38 | 124,693 | +0.10(+0.06%) |
Apr 10, 2023 | 164.95 | 169.29 | 164.95 | 169.29 | 126,534 | +4.18(+2.53%) |
Apr 06, 2023 | 165.69 | 167.61 | 164.95 | 165.10 | 160,459 | -0.94(-0.56%) |
Apr 05, 2023 | 164.37 | 166.47 | 163.75 | 166.04 | 143,525 | +0.60(+0.36%) |
Apr 04, 2023 | 169.83 | 169.83 | 164.04 | 165.44 | 135,220 | -3.12(-1.85%) |
Apr 03, 2023 | 169.37 | 170.50 | 167.68 | 168.56 | 162,210 | -0.93(-0.55%) |
Mar 31, 2023 | 167.64 | 169.66 | 167.50 | 169.48 | 254,092 | +3.22(+1.94%) |
Mar 30, 2023 | 166.44 | 168.26 | 165.42 | 166.27 | 140,473 | +1.20(+0.73%) |
Mar 29, 2023 | 164.10 | 165.51 | 163.88 | 165.07 | 147,348 | +2.32(+1.43%) |
Mar 28, 2023 | 161.51 | 163.40 | 161.51 | 162.74 | 147,333 | +0.88(+0.55%) |
Mar 27, 2023 | 162.69 | 163.33 | 160.66 | 161.86 | 135,753 | +2.02(+1.26%) |
Mar 24, 2023 | 157.05 | 159.85 | 156.79 | 159.84 | 165,052 | +0.44(+0.28%) |
Mar 23, 2023 | 159.86 | 161.36 | 157.98 | 159.40 | 164,465 | +0.18(+0.11%) |
Mar 22, 2023 | 163.98 | 164.89 | 159.17 | 159.22 | 170,043 | -4.74(-2.89%) |
Mar 21, 2023 | 164.28 | 164.97 | 163.10 | 163.96 | 256,316 | +3.25(+2.02%) |
Mar 20, 2023 | 158.11 | 161.60 | 158.06 | 160.72 | 159,285 | +5.14(+3.30%) |
Mar 17, 2023 | 159.78 | 159.78 | 154.51 | 155.58 | 351,771 | -5.92(-3.67%) |
Mar 16, 2023 | 155.68 | 161.76 | 153.19 | 161.50 | 261,231 | +4.19(+2.66%) |
Mar 15, 2023 | 158.93 | 162.54 | 155.81 | 157.31 | 259,251 | -6.97(-4.24%) |
Mar 14, 2023 | 165.46 | 165.59 | 160.61 | 164.28 | 357,046 | +4.62(+2.90%) |
Mar 13, 2023 | 161.27 | 161.87 | 155.98 | 159.65 | 268,706 | -6.14(-3.70%) |
Mar 10, 2023 | 167.92 | 168.82 | 164.27 | 165.79 | 222,397 | -3.80(-2.24%) |
Mar 09, 2023 | 175.00 | 175.00 | 168.59 | 169.59 | 180,440 | -5.34(-3.05%) |
Mar 08, 2023 | 178.43 | 178.53 | 173.40 | 174.94 | 201,628 | -2.90(-1.63%) |
Mar 07, 2023 | 179.65 | 179.65 | 175.45 | 177.84 | 335,148 | -1.85(-1.03%) |
Mar 06, 2023 | 184.83 | 184.83 | 178.97 | 179.69 | 342,484 | -5.50(-2.97%) |
Mar 03, 2023 | 183.87 | 185.24 | 182.40 | 185.19 | 286,055 | +1.51(+0.82%) |
Mar 02, 2023 | 185.05 | 186.84 | 181.33 | 183.67 | 329,012 | -4.40(-2.34%) |