Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 170.74 | 175.84 | 168.25 | 174.89 | 207,984 | +3.92(+2.29%) |
May 30, 2023 | 172.60 | 173.06 | 170.51 | 170.97 | 128,691 | -2.27(-1.31%) |
May 26, 2023 | 174.03 | 176.34 | 172.49 | 173.24 | 105,509 | -0.89(-0.51%) |
May 25, 2023 | 179.87 | 179.87 | 173.51 | 174.13 | 113,399 | -6.98(-3.85%) |
May 24, 2023 | 184.25 | 184.26 | 180.00 | 181.11 | 249,117 | -3.82(-2.07%) |
May 23, 2023 | 191.50 | 191.91 | 184.08 | 184.93 | 148,648 | -6.84(-3.57%) |
May 22, 2023 | 190.17 | 193.51 | 188.93 | 191.77 | 84,653 | +1.63(+0.86%) |
May 19, 2023 | 190.14 | 192.63 | 188.68 | 190.14 | 144,355 | +2.29(+1.22%) |
May 18, 2023 | 188.52 | 189.57 | 184.53 | 187.85 | 217,252 | -2.17(-1.14%) |
May 17, 2023 | 196.88 | 196.88 | 189.68 | 190.02 | 264,025 | -6.61(-3.36%) |
May 16, 2023 | 197.68 | 200.04 | 196.14 | 196.63 | 109,813 | -2.56(-1.29%) |
May 15, 2023 | 200.80 | 203.40 | 198.77 | 199.19 | 124,510 | -1.52(-0.76%) |
May 12, 2023 | 202.28 | 202.28 | 197.80 | 200.71 | 108,771 | -1.34(-0.66%) |
May 11, 2023 | 207.83 | 208.48 | 201.11 | 202.05 | 175,931 | -5.93(-2.85%) |
May 10, 2023 | 209.02 | 210.90 | 202.42 | 207.98 | 392,030 | -1.17(-0.56%) |
May 09, 2023 | 192.74 | 212.43 | 190.81 | 209.15 | 815,948 | +25.11(+13.64%) |
May 08, 2023 | 185.18 | 187.11 | 181.46 | 184.04 | 243,631 | -0.63(-0.34%) |
May 05, 2023 | 187.09 | 188.44 | 184.29 | 184.67 | 228,358 | -0.46(-0.25%) |
May 04, 2023 | 186.56 | 186.56 | 183.64 | 185.13 | 272,026 | -2.53(-1.35%) |
May 03, 2023 | 187.97 | 192.15 | 187.38 | 187.66 | 138,823 | -0.01(-0.01%) |
May 02, 2023 | 189.12 | 190.29 | 185.98 | 187.67 | 117,781 | -2.78(-1.46%) |
May 01, 2023 | 188.99 | 190.85 | 187.22 | 190.45 | 119,778 | +1.31(+0.69%) |
Apr 28, 2023 | 188.13 | 191.63 | 187.72 | 189.14 | 136,658 | +0.69(+0.37%) |
Apr 27, 2023 | 181.87 | 189.46 | 173.99 | 188.45 | 133,116 | +7.28(+4.02%) |
Apr 26, 2023 | 180.12 | 181.46 | 178.30 | 181.17 | 109,364 | +0.93(+0.52%) |
Apr 25, 2023 | 181.87 | 184.95 | 180.24 | 180.24 | 155,142 | -3.07(-1.67%) |
Apr 24, 2023 | 181.27 | 183.51 | 180.63 | 183.31 | 138,813 | +2.23(+1.23%) |
Apr 21, 2023 | 176.88 | 181.40 | 175.83 | 181.08 | 101,846 | +5.20(+2.96%) |
Apr 20, 2023 | 175.84 | 177.56 | 174.98 | 175.88 | 60,502 | -1.07(-0.60%) |
Apr 19, 2023 | 174.00 | 177.50 | 173.27 | 176.95 | 71,178 | +2.46(+1.41%) |
Apr 18, 2023 | 175.30 | 175.35 | 172.48 | 174.49 | 136,308 | +0.10(+0.06%) |
Apr 17, 2023 | 176.20 | 176.20 | 172.19 | 174.39 | 103,785 | -1.33(-0.76%) |
Apr 14, 2023 | 175.06 | 175.90 | 173.61 | 175.72 | 112,855 | +0.20(+0.11%) |
Apr 13, 2023 | 172.42 | 175.81 | 171.06 | 175.52 | 199,830 | +4.24(+2.48%) |
Apr 12, 2023 | 176.37 | 177.44 | 171.23 | 171.28 | 155,344 | -4.04(-2.30%) |
Apr 11, 2023 | 174.18 | 177.41 | 173.12 | 175.32 | 181,827 | +1.91(+1.10%) |
Apr 10, 2023 | 170.42 | 173.83 | 170.42 | 173.41 | 122,839 | +2.65(+1.55%) |
Apr 06, 2023 | 168.93 | 171.10 | 167.76 | 170.76 | 121,864 | +1.31(+0.77%) |
Apr 05, 2023 | 166.70 | 171.06 | 165.87 | 169.45 | 278,779 | +2.16(+1.29%) |
Apr 04, 2023 | 160.97 | 167.61 | 160.02 | 167.29 | 287,255 | +6.26(+3.89%) |
Apr 03, 2023 | 164.50 | 164.89 | 160.87 | 161.03 | 217,490 | -3.93(-2.38%) |
Mar 31, 2023 | 164.09 | 165.90 | 164.09 | 164.96 | 224,661 | +0.87(+0.53%) |
Mar 30, 2023 | 165.79 | 165.79 | 163.05 | 164.09 | 233,134 | -0.07(-0.04%) |
Mar 29, 2023 | 157.38 | 164.44 | 153.28 | 164.16 | 458,020 | +8.16(+5.23%) |
Mar 28, 2023 | 156.46 | 158.25 | 154.88 | 156.00 | 82,895 | -1.14(-0.73%) |
Mar 27, 2023 | 157.74 | 159.43 | 156.11 | 157.14 | 101,301 | +0.91(+0.58%) |
Mar 24, 2023 | 153.90 | 156.67 | 150.82 | 156.23 | 109,353 | +2.63(+1.71%) |
Mar 23, 2023 | 156.12 | 158.57 | 153.06 | 153.60 | 245,152 | -1.64(-1.06%) |
Mar 22, 2023 | 164.93 | 164.93 | 155.02 | 155.24 | 255,999 | -9.38(-5.70%) |
Mar 21, 2023 | 162.89 | 164.97 | 162.69 | 164.62 | 139,149 | +3.11(+1.93%) |
Mar 20, 2023 | 158.77 | 161.78 | 157.73 | 161.51 | 130,951 | +3.98(+2.53%) |
Mar 17, 2023 | 155.34 | 158.33 | 153.34 | 157.53 | 240,896 | +1.65(+1.06%) |
Mar 16, 2023 | 152.66 | 156.10 | 150.24 | 155.88 | 131,053 | +1.93(+1.25%) |
Mar 15, 2023 | 151.97 | 154.69 | 150.03 | 153.95 | 134,369 | -1.33(-0.86%) |
Mar 14, 2023 | 159.56 | 159.88 | 153.10 | 155.28 | 199,959 | -0.92(-0.59%) |
Mar 13, 2023 | 152.00 | 156.99 | 151.74 | 156.20 | 153,462 | +3.05(+1.99%) |
Mar 10, 2023 | 155.00 | 155.00 | 150.92 | 153.15 | 178,139 | -1.82(-1.17%) |
Mar 09, 2023 | 156.77 | 159.68 | 154.93 | 154.97 | 127,859 | -1.20(-0.77%) |
Mar 08, 2023 | 157.09 | 157.09 | 153.81 | 156.17 | 217,026 | -1.30(-0.83%) |
Mar 07, 2023 | 161.26 | 163.15 | 156.77 | 157.47 | 198,504 | -3.78(-2.34%) |
Mar 06, 2023 | 171.04 | 171.04 | 159.74 | 161.25 | 267,265 | -8.41(-4.96%) |
Mar 03, 2023 | 168.09 | 171.13 | 166.97 | 169.66 | 193,113 | +2.93(+1.76%) |
Mar 02, 2023 | 166.77 | 168.27 | 164.90 | 166.73 | 202,658 | -1.84(-1.09%) |