Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 169.56 | 171.33 | 168.20 | 169.64 | 6,850,751 | +0.52(+0.31%) |
May 30, 2023 | 167.03 | 169.23 | 166.77 | 169.12 | 1,581,938 | +1.45(+0.87%) |
May 26, 2023 | 167.69 | 168.78 | 167.41 | 167.66 | 1,164,580 | -0.33(-0.20%) |
May 25, 2023 | 169.87 | 170.01 | 167.55 | 168.00 | 1,277,986 | -2.89(-1.69%) |
May 24, 2023 | 169.54 | 171.21 | 169.01 | 170.89 | 1,418,060 | +0.94(+0.55%) |
May 23, 2023 | 172.54 | 173.09 | 169.75 | 169.95 | 1,387,107 | -2.70(-1.57%) |
May 22, 2023 | 172.14 | 172.86 | 170.78 | 172.66 | 1,220,480 | +0.10(+0.06%) |
May 19, 2023 | 172.33 | 173.89 | 171.81 | 172.55 | 1,138,897 | +0.01(+0.01%) |
May 18, 2023 | 172.92 | 173.19 | 171.09 | 172.54 | 991,048 | -0.66(-0.38%) |
May 17, 2023 | 172.27 | 173.45 | 170.69 | 173.21 | 1,397,276 | +0.87(+0.51%) |
May 16, 2023 | 174.09 | 175.41 | 172.29 | 172.33 | 772,432 | -2.64(-1.51%) |
May 15, 2023 | 175.52 | 176.10 | 174.62 | 174.97 | 985,188 | -0.55(-0.31%) |
May 12, 2023 | 175.04 | 175.85 | 174.64 | 175.52 | 909,403 | +1.39(+0.80%) |
May 11, 2023 | 175.81 | 176.09 | 173.25 | 174.13 | 988,927 | -1.74(-0.99%) |
May 10, 2023 | 175.45 | 176.41 | 173.63 | 175.86 | 1,056,709 | +0.65(+0.37%) |
May 09, 2023 | 176.22 | 176.88 | 175.15 | 175.22 | 760,988 | -1.01(-0.57%) |
May 08, 2023 | 175.33 | 176.70 | 174.81 | 176.22 | 675,910 | +0.53(+0.30%) |
May 05, 2023 | 175.50 | 176.71 | 173.94 | 175.69 | 1,037,407 | +1.12(+0.64%) |
May 04, 2023 | 170.88 | 175.10 | 170.73 | 174.58 | 1,547,510 | +2.49(+1.45%) |
May 03, 2023 | 176.84 | 177.57 | 171.91 | 172.09 | 1,301,545 | -3.99(-2.26%) |
May 02, 2023 | 175.93 | 176.40 | 173.14 | 176.07 | 1,244,715 | -1.04(-0.59%) |
May 01, 2023 | 176.32 | 177.86 | 176.27 | 177.12 | 1,150,265 | +0.82(+0.46%) |
Apr 28, 2023 | 174.57 | 176.40 | 173.88 | 176.30 | 1,274,697 | +1.29(+0.74%) |
Apr 27, 2023 | 175.33 | 175.45 | 173.34 | 175.01 | 1,615,812 | -0.49(-0.28%) |
Apr 26, 2023 | 176.71 | 178.91 | 174.16 | 175.50 | 2,344,939 | -2.76(-1.55%) |
Apr 25, 2023 | 177.23 | 178.98 | 176.82 | 178.26 | 1,744,768 | +0.59(+0.33%) |
Apr 24, 2023 | 180.06 | 180.42 | 177.34 | 177.68 | 1,340,606 | -2.38(-1.32%) |
Apr 21, 2023 | 180.33 | 181.53 | 178.71 | 180.06 | 1,231,704 | -0.60(-0.33%) |
Apr 20, 2023 | 183.29 | 183.64 | 179.76 | 180.66 | 1,192,426 | -1.80(-0.99%) |
Apr 19, 2023 | 182.05 | 183.76 | 181.15 | 182.46 | 1,058,871 | +0.84(+0.46%) |
Apr 18, 2023 | 182.30 | 182.59 | 181.09 | 181.62 | 1,282,427 | -0.70(-0.39%) |
Apr 17, 2023 | 180.57 | 182.59 | 179.43 | 182.33 | 1,220,919 | +1.56(+0.86%) |
Apr 14, 2023 | 180.26 | 181.07 | 179.09 | 180.77 | 1,238,103 | +0.52(+0.29%) |
Apr 13, 2023 | 181.64 | 182.69 | 179.81 | 180.25 | 1,438,195 | -1.72(-0.94%) |
Apr 12, 2023 | 182.38 | 183.52 | 181.40 | 181.97 | 1,479,572 | +0.15(+0.08%) |
Apr 11, 2023 | 183.29 | 183.81 | 181.28 | 181.81 | 1,646,065 | -1.10(-0.60%) |
Apr 10, 2023 | 184.52 | 185.06 | 182.52 | 182.91 | 1,056,947 | -2.24(-1.21%) |
Apr 06, 2023 | 185.34 | 186.29 | 183.90 | 185.15 | 1,443,685 | -0.09(-0.05%) |
Apr 05, 2023 | 183.52 | 185.53 | 183.30 | 185.24 | 1,671,272 | +2.04(+1.11%) |
Apr 04, 2023 | 179.94 | 183.61 | 179.94 | 183.20 | 1,345,533 | +2.59(+1.43%) |
Apr 03, 2023 | 181.07 | 182.37 | 180.47 | 180.61 | 1,759,297 | -1.15(-0.63%) |
Mar 31, 2023 | 179.35 | 182.21 | 179.18 | 181.76 | 2,157,195 | +2.46(+1.37%) |
Mar 30, 2023 | 178.70 | 179.45 | 177.74 | 179.30 | 1,379,559 | +1.78(+1.01%) |
Mar 29, 2023 | 178.42 | 179.07 | 176.66 | 177.51 | 1,701,827 | -0.26(-0.14%) |
Mar 28, 2023 | 176.08 | 178.02 | 175.23 | 177.77 | 1,716,834 | +2.18(+1.24%) |
Mar 27, 2023 | 175.90 | 176.44 | 174.58 | 175.59 | 2,222,231 | +1.39(+0.80%) |
Mar 24, 2023 | 170.87 | 174.61 | 169.04 | 174.19 | 1,457,235 | +3.38(+1.98%) |
Mar 23, 2023 | 169.75 | 172.63 | 167.51 | 170.81 | 2,212,963 | +0.48(+0.28%) |
Mar 22, 2023 | 173.49 | 173.90 | 170.28 | 170.33 | 1,961,659 | -3.07(-1.77%) |
Mar 21, 2023 | 175.89 | 176.65 | 172.49 | 173.40 | 2,901,092 | -1.96(-1.12%) |
Mar 20, 2023 | 177.33 | 178.13 | 173.74 | 175.36 | 2,089,393 | -1.14(-0.65%) |
Mar 17, 2023 | 177.67 | 180.54 | 175.84 | 176.50 | 5,310,170 | -1.17(-0.66%) |
Mar 16, 2023 | 173.43 | 179.47 | 173.26 | 177.67 | 2,293,541 | +4.31(+2.49%) |
Mar 15, 2023 | 173.15 | 176.12 | 171.44 | 173.36 | 2,935,037 | -2.56(-1.46%) |
Mar 14, 2023 | 171.85 | 176.03 | 171.39 | 175.92 | 2,465,974 | +5.37(+3.15%) |
Mar 13, 2023 | 165.14 | 173.21 | 165.14 | 170.55 | 3,328,355 | +4.78(+2.89%) |
Mar 10, 2023 | 168.00 | 169.21 | 165.27 | 165.76 | 2,133,298 | -2.66(-1.58%) |
Mar 09, 2023 | 171.88 | 172.31 | 167.69 | 168.42 | 1,733,315 | -3.18(-1.85%) |
Mar 08, 2023 | 171.77 | 172.70 | 170.17 | 171.60 | 1,348,138 | -0.28(-0.16%) |
Mar 07, 2023 | 174.33 | 174.53 | 170.92 | 171.88 | 1,798,839 | -2.53(-1.45%) |
Mar 06, 2023 | 175.22 | 176.19 | 173.86 | 174.41 | 1,542,566 | -0.37(-0.21%) |
Mar 03, 2023 | 176.01 | 177.34 | 174.43 | 174.78 | 1,501,477 | -1.14(-0.65%) |
Mar 02, 2023 | 173.09 | 175.97 | 172.15 | 175.92 | 1,426,460 | +2.14(+1.23%) |