Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 169.08 | 170.96 | 167.86 | 169.86 | 48,036 | +0.98(+0.58%) |
May 30, 2023 | 169.02 | 169.73 | 168.64 | 168.88 | 29,423 | -0.65(-0.38%) |
May 26, 2023 | 169.30 | 170.61 | 168.40 | 169.53 | 29,091 | +0.76(+0.45%) |
May 25, 2023 | 168.31 | 169.77 | 167.06 | 168.76 | 41,260 | -0.37(-0.22%) |
May 24, 2023 | 169.84 | 169.94 | 167.47 | 169.13 | 69,208 | -0.15(-0.09%) |
May 23, 2023 | 168.05 | 170.11 | 168.05 | 169.28 | 77,046 | +0.47(+0.28%) |
May 22, 2023 | 166.38 | 168.99 | 166.27 | 168.81 | 107,859 | +2.03(+1.21%) |
May 19, 2023 | 166.84 | 166.84 | 164.39 | 166.78 | 42,141 | +0.81(+0.49%) |
May 18, 2023 | 164.46 | 166.45 | 163.72 | 165.97 | 36,525 | +1.16(+0.70%) |
May 17, 2023 | 161.64 | 165.34 | 160.82 | 164.81 | 45,307 | +2.32(+1.43%) |
May 16, 2023 | 160.63 | 163.18 | 160.56 | 162.49 | 28,518 | -0.69(-0.43%) |
May 15, 2023 | 162.66 | 163.60 | 161.38 | 163.18 | 29,449 | +1.10(+0.68%) |
May 12, 2023 | 162.47 | 163.50 | 160.81 | 162.08 | 26,090 | -0.06(-0.04%) |
May 11, 2023 | 159.56 | 162.14 | 159.56 | 162.14 | 64,878 | +1.55(+0.96%) |
May 10, 2023 | 161.97 | 161.97 | 159.61 | 160.59 | 48,532 | +0.50(+0.31%) |
May 09, 2023 | 159.28 | 161.55 | 158.52 | 160.09 | 53,821 | +0.97(+0.61%) |
May 08, 2023 | 162.39 | 162.41 | 158.98 | 159.12 | 34,112 | -2.59(-1.60%) |
May 05, 2023 | 161.29 | 163.42 | 159.90 | 161.71 | 49,013 | +1.71(+1.07%) |
May 04, 2023 | 159.04 | 161.49 | 157.86 | 160.00 | 36,203 | -0.66(-0.41%) |
May 03, 2023 | 160.56 | 163.66 | 160.22 | 160.66 | 52,422 | +0.53(+0.33%) |
May 02, 2023 | 162.82 | 162.82 | 157.25 | 160.13 | 64,723 | -3.31(-2.02%) |
May 01, 2023 | 161.96 | 164.49 | 161.96 | 163.44 | 45,986 | +0.95(+0.59%) |
Apr 28, 2023 | 162.61 | 164.04 | 161.62 | 162.49 | 52,131 | -0.19(-0.12%) |
Apr 27, 2023 | 160.72 | 162.78 | 159.72 | 162.68 | 54,479 | +2.08(+1.30%) |
Apr 26, 2023 | 161.06 | 161.46 | 159.35 | 160.59 | 56,604 | -2.05(-1.26%) |
Apr 25, 2023 | 165.90 | 165.90 | 162.09 | 162.65 | 44,356 | -4.49(-2.68%) |
Apr 24, 2023 | 169.23 | 170.07 | 166.90 | 167.13 | 40,421 | -2.38(-1.41%) |
Apr 21, 2023 | 169.05 | 169.80 | 167.01 | 169.51 | 53,689 | +1.07(+0.64%) |
Apr 20, 2023 | 166.88 | 168.60 | 165.46 | 168.44 | 50,286 | +1.51(+0.90%) |
Apr 19, 2023 | 164.85 | 167.10 | 163.59 | 166.93 | 57,264 | +1.19(+0.72%) |
Apr 18, 2023 | 166.79 | 167.58 | 165.16 | 165.74 | 43,613 | -0.53(-0.32%) |
Apr 17, 2023 | 166.10 | 167.52 | 164.73 | 166.27 | 47,410 | +0.01(+0.01%) |
Apr 14, 2023 | 167.12 | 168.69 | 165.36 | 166.26 | 42,114 | -1.36(-0.81%) |
Apr 13, 2023 | 167.11 | 167.62 | 165.69 | 167.62 | 61,756 | +0.51(+0.30%) |
Apr 12, 2023 | 168.10 | 169.80 | 166.34 | 167.11 | 33,718 | -0.16(-0.10%) |
Apr 11, 2023 | 169.36 | 169.36 | 166.59 | 167.27 | 60,601 | -1.32(-0.78%) |
Apr 10, 2023 | 166.40 | 168.72 | 166.20 | 168.59 | 84,037 | +1.64(+0.98%) |
Apr 06, 2023 | 167.05 | 168.62 | 164.98 | 166.95 | 42,965 | +0.42(+0.25%) |
Apr 05, 2023 | 166.87 | 167.77 | 165.53 | 166.54 | 69,959 | -1.88(-1.11%) |
Apr 04, 2023 | 171.30 | 171.66 | 167.89 | 168.41 | 51,126 | -2.66(-1.56%) |
Apr 03, 2023 | 175.13 | 175.13 | 169.69 | 171.07 | 115,677 | -3.87(-2.21%) |
Mar 31, 2023 | 173.56 | 177.23 | 173.04 | 174.94 | 143,448 | +2.68(+1.56%) |
Mar 30, 2023 | 171.96 | 173.50 | 170.85 | 172.26 | 140,382 | +0.51(+0.29%) |
Mar 29, 2023 | 180.80 | 184.54 | 166.65 | 171.76 | 229,549 | -19.97(-10.42%) |
Mar 28, 2023 | 189.19 | 192.11 | 189.19 | 191.73 | 59,529 | +1.31(+0.69%) |
Mar 27, 2023 | 189.69 | 191.28 | 188.52 | 190.42 | 54,811 | +1.40(+0.74%) |
Mar 24, 2023 | 186.78 | 189.74 | 186.23 | 189.02 | 58,121 | +1.67(+0.89%) |
Mar 23, 2023 | 187.37 | 190.00 | 186.17 | 187.35 | 69,492 | -0.56(-0.30%) |
Mar 22, 2023 | 191.61 | 192.37 | 187.57 | 187.91 | 78,374 | -3.38(-1.76%) |
Mar 21, 2023 | 191.88 | 193.02 | 189.53 | 191.28 | 75,197 | +1.42(+0.75%) |
Mar 20, 2023 | 189.93 | 192.18 | 189.72 | 189.87 | 52,348 | +1.57(+0.83%) |
Mar 17, 2023 | 190.00 | 190.61 | 186.38 | 188.30 | 238,607 | -3.24(-1.69%) |
Mar 16, 2023 | 185.52 | 192.23 | 185.52 | 191.53 | 69,010 | +3.96(+2.11%) |
Mar 15, 2023 | 186.66 | 188.47 | 184.41 | 187.57 | 72,438 | -1.70(-0.90%) |
Mar 14, 2023 | 190.94 | 192.24 | 187.69 | 189.27 | 55,183 | +1.65(+0.88%) |
Mar 13, 2023 | 186.22 | 189.91 | 186.22 | 187.62 | 65,847 | -1.27(-0.67%) |
Mar 10, 2023 | 191.10 | 191.10 | 187.02 | 188.89 | 64,116 | -3.11(-1.62%) |
Mar 09, 2023 | 193.58 | 195.34 | 191.38 | 192.00 | 54,527 | -0.59(-0.30%) |
Mar 08, 2023 | 191.95 | 193.63 | 190.47 | 192.59 | 49,572 | +0.83(+0.43%) |
Mar 07, 2023 | 193.62 | 195.90 | 191.29 | 191.75 | 58,642 | -1.38(-0.71%) |
Mar 06, 2023 | 197.34 | 197.34 | 191.38 | 193.13 | 100,747 | -4.92(-2.48%) |
Mar 03, 2023 | 196.09 | 199.41 | 194.82 | 198.05 | 49,991 | +2.48(+1.27%) |
Mar 02, 2023 | 192.88 | 196.84 | 191.82 | 195.57 | 51,432 | +1.86(+0.96%) |