Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 186.73 | 186.73 | 183.16 | 184.15 | 44,479 | -4.07(-2.16%) |
May 30, 2023 | 188.02 | 188.79 | 187.24 | 188.22 | 34,129 | +0.63(+0.33%) |
May 26, 2023 | 182.16 | 188.62 | 181.46 | 187.59 | 32,508 | +5.11(+2.80%) |
May 25, 2023 | 179.49 | 183.27 | 178.48 | 182.49 | 46,008 | +3.67(+2.05%) |
May 24, 2023 | 179.71 | 180.53 | 177.74 | 178.82 | 52,477 | -2.75(-1.52%) |
May 23, 2023 | 177.89 | 183.85 | 177.44 | 181.57 | 64,309 | +2.62(+1.46%) |
May 22, 2023 | 178.69 | 180.97 | 177.72 | 178.95 | 66,986 | +1.81(+1.02%) |
May 19, 2023 | 179.38 | 179.38 | 173.34 | 177.15 | 54,282 | +0.28(+0.16%) |
May 18, 2023 | 170.70 | 177.45 | 170.70 | 176.87 | 39,950 | +4.54(+2.63%) |
May 17, 2023 | 167.00 | 173.82 | 167.00 | 172.33 | 47,843 | +6.40(+3.86%) |
May 16, 2023 | 166.66 | 167.75 | 165.69 | 165.93 | 33,051 | -2.46(-1.46%) |
May 15, 2023 | 166.05 | 170.41 | 164.47 | 168.39 | 34,417 | +2.88(+1.74%) |
May 12, 2023 | 166.47 | 167.08 | 163.47 | 165.52 | 28,896 | +0.19(+0.12%) |
May 11, 2023 | 162.36 | 166.26 | 162.36 | 165.32 | 46,240 | +1.03(+0.63%) |
May 10, 2023 | 165.24 | 165.24 | 160.29 | 164.29 | 56,804 | +2.46(+1.52%) |
May 09, 2023 | 159.55 | 165.09 | 159.26 | 161.83 | 51,479 | +0.58(+0.36%) |
May 08, 2023 | 163.92 | 163.92 | 159.94 | 161.25 | 39,468 | -1.66(-1.02%) |
May 05, 2023 | 165.28 | 166.13 | 160.10 | 162.91 | 102,102 | +1.45(+0.90%) |
May 04, 2023 | 165.25 | 165.25 | 159.57 | 161.46 | 56,392 | -5.60(-3.35%) |
May 03, 2023 | 169.31 | 171.85 | 166.64 | 167.06 | 46,112 | -1.99(-1.18%) |
May 02, 2023 | 168.80 | 169.87 | 164.95 | 169.05 | 55,012 | -0.92(-0.54%) |
May 01, 2023 | 176.39 | 178.15 | 169.33 | 169.97 | 52,448 | -5.91(-3.36%) |
Apr 28, 2023 | 173.49 | 177.58 | 168.79 | 175.87 | 44,585 | +3.97(+2.31%) |
Apr 27, 2023 | 171.40 | 171.91 | 168.95 | 171.91 | 88,273 | +1.80(+1.06%) |
Apr 26, 2023 | 173.15 | 175.62 | 169.26 | 170.11 | 80,702 | -3.96(-2.27%) |
Apr 25, 2023 | 177.34 | 179.30 | 174.07 | 174.07 | 49,846 | -5.24(-2.92%) |
Apr 24, 2023 | 180.45 | 180.99 | 177.15 | 179.31 | 58,274 | -1.48(-0.82%) |
Apr 21, 2023 | 179.74 | 181.59 | 177.09 | 180.79 | 73,576 | +1.69(+0.94%) |
Apr 20, 2023 | 178.34 | 179.50 | 177.31 | 179.10 | 68,286 | -1.27(-0.71%) |
Apr 19, 2023 | 177.53 | 182.75 | 177.53 | 180.37 | 76,442 | +1.12(+0.62%) |
Apr 18, 2023 | 180.16 | 180.33 | 178.06 | 179.25 | 53,377 | -0.18(-0.10%) |
Apr 17, 2023 | 176.13 | 179.85 | 175.09 | 179.43 | 40,621 | +3.30(+1.87%) |
Apr 14, 2023 | 175.69 | 177.75 | 172.94 | 176.13 | 53,213 | +1.82(+1.04%) |
Apr 13, 2023 | 174.43 | 174.87 | 172.21 | 174.32 | 43,023 | +1.42(+0.82%) |
Apr 12, 2023 | 177.22 | 177.34 | 172.88 | 172.89 | 49,252 | -2.26(-1.29%) |
Apr 11, 2023 | 172.60 | 177.68 | 172.60 | 175.15 | 65,867 | +2.91(+1.69%) |
Apr 10, 2023 | 170.98 | 173.51 | 169.30 | 172.24 | 52,337 | +0.87(+0.51%) |
Apr 06, 2023 | 171.87 | 174.13 | 169.74 | 171.37 | 115,020 | -0.55(-0.32%) |
Apr 05, 2023 | 171.35 | 173.75 | 170.17 | 171.92 | 118,240 | -1.66(-0.95%) |
Apr 04, 2023 | 177.19 | 177.33 | 171.50 | 173.57 | 108,162 | -3.58(-2.02%) |
Apr 03, 2023 | 181.34 | 181.50 | 173.58 | 177.15 | 88,612 | -4.91(-2.70%) |
Mar 31, 2023 | 172.93 | 182.82 | 171.35 | 182.06 | 153,454 | +10.08(+5.86%) |
Mar 30, 2023 | 172.72 | 175.00 | 169.79 | 171.99 | 103,125 | +1.46(+0.86%) |
Mar 29, 2023 | 170.18 | 170.94 | 167.42 | 170.52 | 93,247 | +2.11(+1.25%) |
Mar 28, 2023 | 166.28 | 169.59 | 164.99 | 168.41 | 66,806 | +0.39(+0.23%) |
Mar 27, 2023 | 167.38 | 169.00 | 164.93 | 168.02 | 66,678 | +7.12(+4.43%) |
Mar 24, 2023 | 159.97 | 161.13 | 157.78 | 160.89 | 82,862 | -1.06(-0.66%) |
Mar 23, 2023 | 164.47 | 168.61 | 160.64 | 161.95 | 67,692 | -2.69(-1.63%) |
Mar 22, 2023 | 169.35 | 170.31 | 163.98 | 164.64 | 100,963 | -4.71(-2.78%) |
Mar 21, 2023 | 165.99 | 170.34 | 165.44 | 169.35 | 94,429 | +6.87(+4.23%) |
Mar 20, 2023 | 166.56 | 167.11 | 161.68 | 162.49 | 87,348 | -1.49(-0.91%) |
Mar 17, 2023 | 166.15 | 167.49 | 162.47 | 163.98 | 173,410 | -4.53(-2.69%) |
Mar 16, 2023 | 161.03 | 170.04 | 159.12 | 168.51 | 118,369 | +4.92(+3.00%) |
Mar 15, 2023 | 159.60 | 163.61 | 157.78 | 163.60 | 95,942 | -1.30(-0.79%) |
Mar 14, 2023 | 171.70 | 173.25 | 164.22 | 164.90 | 152,087 | -0.60(-0.36%) |
Mar 13, 2023 | 169.86 | 169.88 | 162.35 | 165.50 | 136,012 | -8.93(-5.12%) |
Mar 10, 2023 | 183.61 | 184.32 | 172.13 | 174.43 | 102,323 | -9.67(-5.25%) |
Mar 09, 2023 | 191.46 | 191.46 | 183.60 | 184.10 | 60,654 | -7.67(-4.00%) |
Mar 08, 2023 | 189.01 | 192.16 | 186.95 | 191.77 | 75,393 | +3.69(+1.96%) |
Mar 07, 2023 | 193.95 | 193.95 | 187.72 | 188.08 | 57,669 | -5.38(-2.78%) |
Mar 06, 2023 | 199.44 | 202.28 | 191.66 | 193.46 | 75,148 | -5.61(-2.82%) |
Mar 03, 2023 | 197.37 | 200.10 | 193.41 | 199.08 | 32,600 | +4.03(+2.06%) |
Mar 02, 2023 | 194.72 | 196.43 | 193.23 | 195.05 | 40,884 | -2.57(-1.30%) |