Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 166.46 | 0 | -0.67(-0.40%) | |||
Jun 05, 2023 | 167.48 | 168.78 | 166.77 | 167.13 | 716,633 | -0.62(-0.37%) |
Jun 02, 2023 | 165.72 | 167.80 | 165.71 | 167.75 | 25,335 | +2.56(+1.55%) |
Jun 01, 2023 | 165.30 | 165.53 | 164.75 | 165.19 | 25,470 | -0.44(-0.27%) |
May 31, 2023 | 165.13 | 166.08 | 164.81 | 165.63 | 27,934 | +0.45(+0.27%) |
May 30, 2023 | 166.39 | 166.39 | 164.96 | 165.18 | 216,499 | -1.97(-1.18%) |
May 26, 2023 | 166.60 | 167.38 | 166.42 | 167.15 | 32,939 | +0.31(+0.19%) |
May 25, 2023 | 166.64 | 167.49 | 165.98 | 166.84 | 178,741 | -1.51(-0.90%) |
May 24, 2023 | 169.79 | 169.79 | 168.23 | 168.35 | 240,405 | -1.19(-0.70%) |
May 23, 2023 | 169.96 | 170.08 | 169.43 | 169.54 | 9,563 | -0.94(-0.55%) |
May 22, 2023 | 172.76 | 172.76 | 170.32 | 170.48 | 12,282 | -1.93(-1.12%) |
May 19, 2023 | 172.07 | 172.71 | 171.65 | 172.41 | 35,188 | +0.29(+0.17%) |
May 18, 2023 | 172.07 | 172.13 | 171.10 | 172.12 | 17,325 | -0.63(-0.36%) |
May 17, 2023 | 173.43 | 173.43 | 171.62 | 172.75 | 11,369 | +0.12(+0.07%) |
May 16, 2023 | 172.56 | 173.63 | 172.56 | 172.63 | 11,527 | -1.53(-0.88%) |
May 15, 2023 | 174.66 | 175.05 | 173.90 | 174.16 | 38,982 | -0.56(-0.32%) |
May 12, 2023 | 173.87 | 174.72 | 173.87 | 174.72 | 15,886 | +0.57(+0.33%) |
May 11, 2023 | 172.79 | 174.15 | 172.65 | 174.15 | 179,632 | +0.50(+0.29%) |
May 10, 2023 | 174.75 | 174.80 | 172.91 | 173.65 | 9,438 | -0.47(-0.27%) |
May 09, 2023 | 174.88 | 174.88 | 174.04 | 174.12 | 15,859 | -0.63(-0.36%) |
May 08, 2023 | 176.05 | 176.05 | 174.52 | 174.75 | 18,358 | -1.18(-0.67%) |
May 05, 2023 | 175.23 | 176.22 | 175.14 | 175.93 | 103,508 | +1.72(+0.99%) |
May 04, 2023 | 175.04 | 175.04 | 173.89 | 174.21 | 10,873 | -0.83(-0.48%) |
May 03, 2023 | 175.64 | 176.59 | 175.02 | 175.04 | 8,437 | -1.31(-0.74%) |
May 02, 2023 | 176.31 | 176.52 | 174.46 | 176.35 | 319,586 | -0.34(-0.19%) |
May 01, 2023 | 176.01 | 177.17 | 176.01 | 176.69 | 14,207 | +0.64(+0.37%) |
Apr 28, 2023 | 175.47 | 176.10 | 175.34 | 176.05 | 22,245 | +0.60(+0.34%) |
Apr 27, 2023 | 173.58 | 175.45 | 173.48 | 175.45 | 13,805 | +2.11(+1.22%) |
Apr 26, 2023 | 173.84 | 174.23 | 173.27 | 173.34 | 162,508 | -0.84(-0.48%) |
Apr 25, 2023 | 174.09 | 175.20 | 173.97 | 174.18 | 8,876 | -0.08(-0.05%) |
Apr 24, 2023 | 174.01 | 174.27 | 173.74 | 174.26 | 7,687 | +0.56(+0.32%) |
Apr 21, 2023 | 173.72 | 174.50 | 173.36 | 173.70 | 35,384 | +0.50(+0.29%) |
Apr 20, 2023 | 172.62 | 173.50 | 172.62 | 173.20 | 28,225 | +0.33(+0.19%) |
Apr 19, 2023 | 172.96 | 172.96 | 172.59 | 172.87 | 200,902 | -0.30(-0.17%) |
Apr 18, 2023 | 172.57 | 173.28 | 171.99 | 173.17 | 349,991 | +0.33(+0.19%) |
Apr 17, 2023 | 172.04 | 172.84 | 171.78 | 172.84 | 267,769 | +1.45(+0.85%) |
Apr 14, 2023 | 172.08 | 172.47 | 171.15 | 171.39 | 8,945 | -1.10(-0.64%) |
Apr 13, 2023 | 171.65 | 172.75 | 171.25 | 172.49 | 261,225 | +0.57(+0.33%) |
Apr 12, 2023 | 173.17 | 173.17 | 171.80 | 171.92 | 12,461 | -0.99(-0.57%) |
Apr 11, 2023 | 171.95 | 173.42 | 171.95 | 172.91 | 22,827 | +0.97(+0.56%) |
Apr 10, 2023 | 171.08 | 171.96 | 170.82 | 171.94 | 16,107 | +0.22(+0.13%) |
Apr 06, 2023 | 171.35 | 172.08 | 171.26 | 171.72 | 16,745 | +0.33(+0.19%) |
Apr 05, 2023 | 170.90 | 172.02 | 170.90 | 171.39 | 15,660 | +0.53(+0.31%) |
Apr 04, 2023 | 171.37 | 171.92 | 170.27 | 170.86 | 397,804 | -0.56(-0.33%) |
Apr 03, 2023 | 170.23 | 171.72 | 170.23 | 171.42 | 29,393 | +0.99(+0.58%) |
Mar 31, 2023 | 169.14 | 170.43 | 169.14 | 170.43 | 24,119 | +1.50(+0.89%) |
Mar 30, 2023 | 168.92 | 169.47 | 168.35 | 168.92 | 30,166 | +0.24(+0.14%) |
Mar 29, 2023 | 169.05 | 169.05 | 168.39 | 168.68 | 18,253 | +0.82(+0.49%) |
Mar 28, 2023 | 167.48 | 168.71 | 167.48 | 167.86 | 26,671 | +0.83(+0.50%) |
Mar 27, 2023 | 166.09 | 167.55 | 166.09 | 167.03 | 288,127 | +1.32(+0.80%) |
Mar 24, 2023 | 163.22 | 165.87 | 163.11 | 165.71 | 365,123 | +2.72(+1.67%) |
Mar 23, 2023 | 164.00 | 164.81 | 162.86 | 162.99 | 420,360 | -0.65(-0.40%) |
Mar 22, 2023 | 165.84 | 166.33 | 163.64 | 163.64 | 31,777 | -1.78(-1.08%) |
Mar 21, 2023 | 165.22 | 165.88 | 164.38 | 165.42 | 53,407 | +0.10(+0.06%) |
Mar 20, 2023 | 164.56 | 165.73 | 164.47 | 165.32 | 34,199 | +2.30(+1.41%) |
Mar 17, 2023 | 165.03 | 165.03 | 162.57 | 163.02 | 27,059 | -1.63(-0.99%) |
Mar 16, 2023 | 164.46 | 164.97 | 163.97 | 164.66 | 95,862 | -0.22(-0.13%) |
Mar 15, 2023 | 162.87 | 164.95 | 162.81 | 164.87 | 121,002 | +0.71(+0.43%) |
Mar 14, 2023 | 163.68 | 164.25 | 162.93 | 164.17 | 12,893 | +1.16(+0.71%) |
Mar 13, 2023 | 162.12 | 165.06 | 162.12 | 163.01 | 57,227 | +0.81(+0.50%) |
Mar 10, 2023 | 163.10 | 163.79 | 161.75 | 162.20 | 105,752 | -1.20(-0.74%) |
Mar 09, 2023 | 165.81 | 165.81 | 162.84 | 163.40 | 64,006 | -1.69(-1.02%) |
Mar 08, 2023 | 164.64 | 165.33 | 164.16 | 165.09 | 15,836 | +0.24(+0.14%) |
Mar 07, 2023 | 166.28 | 166.81 | 164.52 | 164.85 | 15,274 | -1.57(-0.94%) |
Mar 06, 2023 | 165.99 | 166.75 | 165.99 | 166.42 | 21,519 | +0.07(+0.04%) |
Mar 03, 2023 | 165.57 | 166.67 | 165.18 | 166.35 | 15,780 | +0.40(+0.24%) |
Mar 02, 2023 | 163.79 | 165.96 | 163.79 | 165.96 | 14,027 | +1.71(+1.04%) |