Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 161.75 | 164.16 | 160.00 | 164.16 | 191 | -3.84(-2.29%) |
May 30, 2023 | 167.25 | 169.12 | 165.20 | 168.00 | 359 | +1.88(+1.13%) |
May 26, 2023 | 165.11 | 166.59 | 165.11 | 166.12 | 107 | -0.25(-0.15%) |
May 25, 2023 | 164.42 | 166.38 | 163.62 | 166.38 | 90 | -0.38(-0.22%) |
May 24, 2023 | 169.72 | 169.72 | 163.25 | 166.75 | 164 | -3.25(-1.91%) |
May 23, 2023 | 171.75 | 173.50 | 169.44 | 170.00 | 172 | -3.94(-2.26%) |
May 22, 2023 | 173.56 | 175.31 | 173.56 | 173.94 | 513 | +1.19(+0.69%) |
May 19, 2023 | 170.00 | 173.00 | 170.00 | 172.75 | 185 | -4.50(-2.54%) |
May 18, 2023 | 171.50 | 180.38 | 171.50 | 177.25 | 175 | +2.62(+1.50%) |
May 17, 2023 | 177.50 | 177.50 | 174.62 | 174.62 | 4,043 | -3.88(-2.17%) |
May 16, 2023 | 178.38 | 179.75 | 174.25 | 178.50 | 77 | -3.88(-2.12%) |
May 15, 2023 | 180.69 | 182.38 | 179.06 | 182.38 | 185 | +2.50(+1.39%) |
May 12, 2023 | 181.46 | 181.46 | 177.75 | 179.88 | 100 | -4.50(-2.44%) |
May 11, 2023 | 184.21 | 185.00 | 181.69 | 184.38 | 124 | +6.30(+3.54%) |
May 10, 2023 | 182.50 | 182.50 | 178.07 | 178.07 | 1,647 | -3.05(-1.68%) |
May 09, 2023 | 185.96 | 185.96 | 178.68 | 181.12 | 39,623 | -6.25(-3.34%) |
May 08, 2023 | 189.24 | 189.24 | 187.25 | 187.38 | 91 | -0.75(-0.40%) |
May 05, 2023 | 183.50 | 188.12 | 183.50 | 188.12 | 100 | +18.38(+10.82%) |
May 04, 2023 | 169.75 | 169.75 | 169.75 | 169.75 | 7,004 | +0.29(+0.17%) |
May 03, 2023 | 173.38 | 173.38 | 169.46 | 169.46 | 911 | -5.41(-3.10%) |
May 02, 2023 | 171.29 | 175.00 | 171.29 | 174.88 | 996 | +3.78(+2.21%) |
May 01, 2023 | 171.20 | 181.10 | 171.10 | 171.10 | 246 | -3.90(-2.23%) |
Apr 26, 2023 | 175.00 | 0 | -1.00(-0.57%) | |||
Apr 25, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 12 | -1.52(-0.86%) |
Apr 24, 2023 | 179.25 | 179.25 | 177.52 | 177.52 | 6 | +0.27(+0.15%) |
Apr 21, 2023 | 177.25 | 177.25 | 177.25 | 177.25 | 100 | +5.00(+2.90%) |
Apr 20, 2023 | 176.00 | 176.00 | 172.25 | 172.25 | 40 | -4.75(-2.68%) |
Apr 19, 2023 | 172.50 | 177.00 | 172.50 | 177.00 | 552 | -1.00(-0.56%) |
Apr 18, 2023 | 177.10 | 183.15 | 176.40 | 178.00 | 9,167 | +1.75(+0.99%) |
Apr 17, 2023 | 182.60 | 182.60 | 176.00 | 176.25 | 46 | +0.25(+0.14%) |
Apr 14, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 100 | -3.06(-1.71%) |
Apr 13, 2023 | 179.06 | 179.06 | 179.06 | 179.06 | 96 | +0.56(+0.31%) |
Apr 12, 2023 | 178.75 | 178.75 | 177.82 | 178.50 | 277 | -2.00(-1.11%) |
Apr 11, 2023 | 180.00 | 190.18 | 180.00 | 180.50 | 93 | +3.00(+1.69%) |
Apr 10, 2023 | 186.71 | 186.71 | 173.21 | 177.50 | 1,395 | -0.76(-0.43%) |
Apr 06, 2023 | 174.95 | 179.57 | 174.95 | 178.26 | 100 | -0.50(-0.28%) |
Apr 05, 2023 | 177.94 | 178.76 | 177.94 | 178.76 | 9 | +1.51(+0.85%) |
Apr 04, 2023 | 177.48 | 178.75 | 177.25 | 177.25 | 123 | -0.12(-0.07%) |
Apr 03, 2023 | 177.45 | 178.44 | 176.38 | 177.38 | 125 | +1.38(+0.78%) |
Mar 31, 2023 | 179.75 | 179.75 | 173.52 | 176.00 | 284 | +9.75(+5.86%) |
Mar 30, 2023 | 168.42 | 168.67 | 166.25 | 166.25 | 611 | +10.00(+6.40%) |
Mar 29, 2023 | 157.25 | 157.44 | 156.25 | 156.25 | 40 | +6.50(+4.34%) |
Mar 28, 2023 | 150.25 | 151.88 | 149.75 | 149.75 | 55 | +1.38(+0.93%) |
Mar 27, 2023 | 149.50 | 153.13 | 148.37 | 148.37 | 641 | -1.33(-0.89%) |
Mar 24, 2023 | 149.53 | 152.00 | 149.53 | 149.70 | 153 | -2.56(-1.68%) |
Mar 23, 2023 | 151.50 | 155.00 | 151.50 | 152.26 | 605 | +1.01(+0.67%) |
Mar 22, 2023 | 150.78 | 152.12 | 148.31 | 151.25 | 92,392 | -0.19(-0.12%) |
Mar 21, 2023 | 153.31 | 155.00 | 150.25 | 151.44 | 115,060 | -1.62(-1.06%) |
Mar 20, 2023 | 150.79 | 153.06 | 149.50 | 153.06 | 536 | +1.44(+0.95%) |
Mar 17, 2023 | 152.72 | 152.72 | 148.60 | 151.62 | 437 | -0.56(-0.37%) |
Mar 16, 2023 | 147.64 | 152.19 | 147.10 | 152.19 | 135 | +2.44(+1.63%) |
Mar 15, 2023 | 151.25 | 151.25 | 146.26 | 149.75 | 249 | -7.88(-5.00%) |
Mar 14, 2023 | 160.99 | 160.99 | 156.25 | 157.62 | 799 | +1.94(+1.24%) |
Mar 13, 2023 | 151.75 | 158.25 | 151.75 | 155.69 | 2,075 | -1.31(-0.84%) |
Mar 10, 2023 | 156.78 | 160.12 | 156.25 | 157.00 | 126 | -2.25(-1.41%) |
Mar 09, 2023 | 162.63 | 162.63 | 159.25 | 159.25 | 291 | +5.06(+3.28%) |
Mar 08, 2023 | 151.25 | 157.50 | 147.10 | 154.19 | 499 | -0.44(-0.28%) |
Mar 07, 2023 | 153.19 | 155.44 | 150.88 | 154.62 | 156 | -3.33(-2.11%) |
Mar 06, 2023 | 154.94 | 159.25 | 153.31 | 157.95 | 797 | +3.08(+1.99%) |
Mar 03, 2023 | 153.50 | 157.12 | 153.50 | 154.88 | 740 | +2.51(+1.65%) |
Mar 02, 2023 | 151.54 | 152.36 | 150.69 | 152.36 | 401 | +1.99(+1.32%) |