Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 182.45 | 183.42 | 179.99 | 181.27 | 488,583 | -2.05(-1.12%) |
May 30, 2023 | 184.29 | 184.88 | 182.51 | 183.32 | 514,001 | -0.12(-0.06%) |
May 26, 2023 | 181.82 | 183.73 | 181.66 | 183.44 | 450,001 | +1.88(+1.03%) |
May 25, 2023 | 182.37 | 182.83 | 180.05 | 181.57 | 542,010 | -0.65(-0.36%) |
May 24, 2023 | 183.29 | 183.48 | 181.40 | 182.22 | 431,342 | -2.10(-1.14%) |
May 23, 2023 | 185.23 | 187.15 | 184.25 | 184.32 | 559,397 | -1.54(-0.83%) |
May 22, 2023 | 184.66 | 186.57 | 184.07 | 185.86 | 476,096 | +1.61(+0.87%) |
May 19, 2023 | 186.67 | 186.81 | 183.55 | 184.25 | 1,199,558 | -1.48(-0.80%) |
May 18, 2023 | 183.52 | 185.94 | 183.09 | 185.73 | 781,370 | +1.71(+0.93%) |
May 17, 2023 | 181.54 | 184.33 | 180.80 | 184.03 | 617,446 | +3.38(+1.87%) |
May 16, 2023 | 182.40 | 182.49 | 180.65 | 180.65 | 784,350 | -2.84(-1.55%) |
May 15, 2023 | 181.74 | 184.10 | 181.55 | 183.49 | 823,330 | +2.09(+1.15%) |
May 12, 2023 | 182.29 | 182.80 | 180.12 | 181.40 | 935,315 | -0.17(-0.09%) |
May 11, 2023 | 181.83 | 182.39 | 180.61 | 181.57 | 531,101 | -1.11(-0.61%) |
May 10, 2023 | 184.50 | 184.50 | 180.89 | 182.67 | 353,983 | +0.41(+0.22%) |
May 09, 2023 | 181.69 | 182.97 | 181.07 | 182.27 | 412,982 | -0.47(-0.26%) |
May 08, 2023 | 183.89 | 184.12 | 182.00 | 182.74 | 392,976 | -0.29(-0.16%) |
May 05, 2023 | 181.47 | 183.51 | 181.40 | 183.03 | 571,857 | +4.09(+2.28%) |
May 04, 2023 | 180.65 | 181.01 | 177.87 | 178.94 | 597,268 | -2.64(-1.45%) |
May 03, 2023 | 181.99 | 184.90 | 181.46 | 181.58 | 919,596 | -0.07(-0.04%) |
May 02, 2023 | 184.05 | 184.05 | 179.59 | 181.65 | 690,283 | -3.35(-1.81%) |
May 01, 2023 | 184.62 | 186.55 | 184.55 | 184.99 | 540,783 | +0.08(+0.04%) |
Apr 28, 2023 | 182.66 | 185.26 | 182.63 | 184.91 | 419,139 | +1.80(+0.98%) |
Apr 27, 2023 | 181.06 | 183.29 | 180.22 | 183.12 | 508,662 | +2.69(+1.49%) |
Apr 26, 2023 | 181.81 | 182.42 | 180.06 | 180.43 | 524,935 | -1.57(-0.86%) |
Apr 25, 2023 | 184.78 | 184.89 | 181.92 | 182.00 | 437,822 | -4.06(-2.18%) |
Apr 24, 2023 | 186.12 | 186.99 | 185.12 | 186.06 | 422,945 | -0.29(-0.15%) |
Apr 21, 2023 | 186.35 | 186.58 | 184.84 | 186.35 | 453,384 | +0.12(+0.06%) |
Apr 20, 2023 | 185.85 | 187.20 | 185.50 | 186.23 | 567,668 | -0.96(-0.51%) |
Apr 19, 2023 | 186.01 | 187.54 | 185.51 | 187.19 | 991,907 | +0.33(+0.17%) |
Apr 18, 2023 | 187.87 | 188.07 | 185.97 | 186.86 | 400,510 | -0.23(-0.12%) |
Apr 17, 2023 | 185.79 | 187.11 | 185.42 | 187.09 | 495,360 | +1.65(+0.89%) |
Apr 14, 2023 | 186.63 | 187.74 | 184.22 | 185.44 | 377,682 | -1.20(-0.65%) |
Apr 13, 2023 | 185.43 | 187.01 | 184.75 | 186.64 | 577,973 | +1.83(+0.99%) |
Apr 12, 2023 | 187.65 | 187.86 | 184.61 | 184.82 | 425,254 | -1.24(-0.67%) |
Apr 11, 2023 | 185.31 | 186.91 | 184.91 | 186.06 | 910,629 | +1.58(+0.86%) |
Apr 10, 2023 | 181.71 | 184.53 | 181.45 | 184.48 | 415,276 | +2.04(+1.12%) |
Apr 06, 2023 | 182.16 | 182.94 | 181.21 | 182.44 | 558,451 | +0.06(+0.03%) |
Apr 05, 2023 | 183.05 | 183.42 | 181.18 | 182.38 | 511,522 | -1.56(-0.85%) |
Apr 04, 2023 | 187.67 | 187.67 | 182.88 | 183.94 | 500,882 | -3.11(-1.66%) |
Apr 03, 2023 | 187.34 | 188.06 | 185.35 | 187.05 | 492,725 | -0.09(-0.05%) |
Mar 31, 2023 | 184.72 | 187.22 | 184.65 | 187.14 | 481,959 | +3.65(+1.99%) |
Mar 30, 2023 | 184.73 | 185.37 | 182.99 | 183.48 | 680,492 | +0.26(+0.14%) |
Mar 29, 2023 | 182.59 | 183.27 | 181.60 | 183.23 | 760,582 | +2.42(+1.34%) |
Mar 28, 2023 | 180.43 | 181.62 | 179.84 | 180.81 | 600,351 | +0.26(+0.14%) |
Mar 27, 2023 | 180.93 | 181.58 | 179.24 | 180.55 | 508,127 | +1.92(+1.08%) |
Mar 24, 2023 | 175.94 | 178.85 | 174.50 | 178.63 | 662,847 | +1.41(+0.80%) |
Mar 23, 2023 | 179.44 | 181.53 | 175.86 | 177.21 | 725,676 | -0.74(-0.41%) |
Mar 22, 2023 | 182.96 | 183.38 | 177.95 | 177.95 | 398,134 | -4.97(-2.72%) |
Mar 21, 2023 | 182.53 | 183.61 | 182.09 | 182.92 | 401,621 | +3.37(+1.88%) |
Mar 20, 2023 | 178.60 | 181.00 | 178.08 | 179.55 | 528,307 | +2.42(+1.37%) |
Mar 17, 2023 | 179.97 | 179.97 | 176.41 | 177.13 | 962,959 | -4.22(-2.33%) |
Mar 16, 2023 | 177.55 | 182.21 | 176.15 | 181.35 | 953,138 | +2.50(+1.40%) |
Mar 15, 2023 | 178.67 | 179.28 | 175.84 | 178.85 | 831,934 | -3.50(-1.92%) |
Mar 14, 2023 | 184.00 | 184.86 | 180.46 | 182.35 | 549,003 | +3.08(+1.72%) |
Mar 13, 2023 | 178.88 | 182.46 | 177.03 | 179.28 | 820,989 | -3.40(-1.86%) |
Mar 10, 2023 | 187.75 | 187.75 | 181.01 | 182.68 | 1,083,790 | -5.60(-2.98%) |
Mar 09, 2023 | 193.55 | 194.10 | 188.17 | 188.28 | 653,090 | -5.13(-2.65%) |
Mar 08, 2023 | 193.70 | 194.22 | 192.08 | 193.41 | 378,002 | +0.01(+0.00%) |
Mar 07, 2023 | 195.66 | 196.21 | 193.04 | 193.40 | 516,517 | -2.37(-1.21%) |
Mar 06, 2023 | 198.20 | 198.62 | 195.20 | 195.77 | 322,468 | -2.51(-1.26%) |
Mar 03, 2023 | 196.22 | 198.59 | 195.53 | 198.28 | 415,780 | +2.75(+1.41%) |
Mar 02, 2023 | 193.37 | 195.79 | 192.45 | 195.53 | 548,079 | +0.98(+0.51%) |