Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 166.96 | 168.75 | 166.31 | 167.71 | 1,249,496 | +1.20(+0.72%) |
May 30, 2023 | 166.37 | 168.00 | 165.35 | 166.51 | 578,358 | +0.96(+0.58%) |
May 26, 2023 | 163.17 | 165.61 | 161.57 | 165.54 | 796,264 | +1.22(+0.74%) |
May 25, 2023 | 166.65 | 166.75 | 163.82 | 164.33 | 598,816 | -1.52(-0.92%) |
May 24, 2023 | 168.41 | 168.41 | 165.13 | 165.85 | 802,441 | -2.98(-1.76%) |
May 23, 2023 | 170.50 | 171.55 | 168.56 | 168.83 | 547,785 | -1.52(-0.89%) |
May 22, 2023 | 169.84 | 171.46 | 169.19 | 170.35 | 549,254 | +0.46(+0.27%) |
May 19, 2023 | 171.03 | 172.07 | 169.17 | 169.89 | 620,519 | +0.30(+0.18%) |
May 18, 2023 | 169.81 | 171.02 | 168.16 | 169.59 | 589,127 | -1.20(-0.70%) |
May 17, 2023 | 169.57 | 170.88 | 168.57 | 170.79 | 604,107 | +1.82(+1.08%) |
May 16, 2023 | 172.22 | 172.42 | 168.92 | 168.97 | 634,051 | -3.26(-1.89%) |
May 15, 2023 | 174.37 | 175.23 | 171.34 | 172.22 | 729,762 | -1.47(-0.84%) |
May 12, 2023 | 174.35 | 174.35 | 172.13 | 173.69 | 419,341 | -0.17(-0.10%) |
May 11, 2023 | 172.39 | 174.14 | 171.18 | 173.86 | 595,262 | +0.20(+0.12%) |
May 10, 2023 | 174.29 | 175.20 | 172.52 | 173.66 | 507,265 | +0.80(+0.46%) |
May 09, 2023 | 172.41 | 173.58 | 170.92 | 172.86 | 352,845 | -1.00(-0.58%) |
May 08, 2023 | 172.15 | 174.23 | 171.77 | 173.86 | 553,101 | +0.59(+0.34%) |
May 05, 2023 | 172.28 | 174.69 | 171.61 | 173.28 | 783,910 | +1.43(+0.83%) |
May 04, 2023 | 171.24 | 172.72 | 169.83 | 171.85 | 648,895 | +0.45(+0.26%) |
May 03, 2023 | 173.05 | 173.97 | 171.13 | 171.40 | 701,906 | -0.43(-0.25%) |
May 02, 2023 | 174.18 | 174.93 | 169.14 | 171.83 | 929,797 | -3.30(-1.88%) |
May 01, 2023 | 174.29 | 175.69 | 173.56 | 175.13 | 697,675 | +1.25(+0.72%) |
Apr 28, 2023 | 172.41 | 176.38 | 170.94 | 173.87 | 1,136,316 | +2.62(+1.53%) |
Apr 27, 2023 | 168.24 | 171.53 | 167.84 | 171.25 | 1,634,585 | +6.35(+3.85%) |
Apr 26, 2023 | 164.73 | 167.21 | 164.73 | 164.90 | 1,229,889 | -0.51(-0.31%) |
Apr 25, 2023 | 166.18 | 166.48 | 164.74 | 165.41 | 609,886 | -1.44(-0.86%) |
Apr 24, 2023 | 167.25 | 167.42 | 165.24 | 166.84 | 1,221,460 | -0.24(-0.14%) |
Apr 21, 2023 | 167.85 | 167.85 | 164.96 | 167.09 | 439,490 | +0.10(+0.06%) |
Apr 20, 2023 | 168.58 | 169.14 | 166.03 | 166.99 | 733,442 | -1.96(-1.16%) |
Apr 19, 2023 | 166.14 | 169.02 | 166.14 | 168.95 | 764,587 | +1.87(+1.12%) |
Apr 18, 2023 | 167.41 | 168.40 | 166.74 | 167.08 | 956,019 | -0.68(-0.40%) |
Apr 17, 2023 | 164.05 | 167.76 | 163.73 | 167.75 | 1,478,926 | +4.01(+2.45%) |
Apr 14, 2023 | 164.35 | 165.26 | 162.07 | 163.74 | 867,344 | -0.20(-0.12%) |
Apr 13, 2023 | 164.04 | 165.00 | 162.10 | 163.94 | 889,265 | -0.02(-0.01%) |
Apr 12, 2023 | 165.68 | 167.12 | 163.69 | 163.96 | 1,096,167 | -0.20(-0.12%) |
Apr 11, 2023 | 162.35 | 165.43 | 162.25 | 164.16 | 900,048 | +1.62(+1.00%) |
Apr 10, 2023 | 161.95 | 162.80 | 160.63 | 162.55 | 873,494 | +0.41(+0.26%) |
Apr 06, 2023 | 161.68 | 162.15 | 159.63 | 162.13 | 564,934 | +1.80(+1.12%) |
Apr 05, 2023 | 159.95 | 161.57 | 159.63 | 160.33 | 1,141,031 | +0.03(+0.02%) |
Apr 04, 2023 | 161.58 | 162.11 | 158.27 | 160.30 | 1,251,278 | -0.76(-0.47%) |
Apr 03, 2023 | 162.20 | 164.19 | 160.60 | 161.06 | 1,270,807 | -0.94(-0.58%) |
Mar 31, 2023 | 158.26 | 162.22 | 158.26 | 162.01 | 1,433,055 | +4.63(+2.94%) |
Mar 30, 2023 | 156.66 | 158.00 | 156.42 | 157.38 | 540,124 | +2.61(+1.69%) |
Mar 29, 2023 | 152.75 | 155.00 | 152.26 | 154.77 | 853,678 | +4.66(+3.10%) |
Mar 28, 2023 | 149.99 | 152.08 | 149.36 | 150.11 | 843,973 | -1.23(-0.81%) |
Mar 27, 2023 | 151.49 | 152.89 | 151.04 | 151.34 | 841,673 | +0.84(+0.56%) |
Mar 24, 2023 | 146.18 | 150.56 | 146.06 | 150.50 | 712,564 | +3.49(+2.38%) |
Mar 23, 2023 | 148.92 | 150.53 | 146.97 | 147.01 | 770,500 | -1.64(-1.10%) |
Mar 22, 2023 | 152.18 | 153.19 | 148.48 | 148.65 | 888,236 | -5.05(-3.28%) |
Mar 21, 2023 | 155.97 | 156.48 | 152.01 | 153.70 | 921,818 | -1.51(-0.97%) |
Mar 20, 2023 | 154.20 | 155.55 | 152.96 | 155.21 | 743,979 | +1.10(+0.71%) |
Mar 17, 2023 | 157.76 | 158.12 | 153.85 | 154.11 | 1,152,126 | -3.77(-2.39%) |
Mar 16, 2023 | 161.29 | 161.29 | 156.75 | 157.88 | 975,411 | -4.26(-2.63%) |
Mar 15, 2023 | 161.17 | 163.17 | 159.19 | 162.14 | 762,241 | -0.27(-0.16%) |
Mar 14, 2023 | 163.10 | 164.11 | 160.98 | 162.41 | 1,277,193 | +1.75(+1.09%) |
Mar 13, 2023 | 157.44 | 162.23 | 156.91 | 160.66 | 916,603 | +2.72(+1.72%) |
Mar 10, 2023 | 163.16 | 164.23 | 156.18 | 157.94 | 1,130,876 | -5.20(-3.19%) |
Mar 09, 2023 | 165.98 | 166.68 | 163.03 | 163.14 | 1,079,988 | -2.59(-1.57%) |
Mar 08, 2023 | 162.75 | 166.82 | 162.75 | 165.74 | 576,717 | +2.81(+1.73%) |
Mar 07, 2023 | 166.61 | 166.71 | 162.53 | 162.93 | 709,132 | -3.77(-2.26%) |
Mar 06, 2023 | 165.97 | 167.19 | 165.45 | 166.69 | 565,920 | +1.93(+1.17%) |
Mar 03, 2023 | 163.16 | 165.67 | 162.90 | 164.77 | 795,623 | +2.85(+1.76%) |
Mar 02, 2023 | 159.38 | 162.41 | 158.75 | 161.91 | 730,861 | +1.41(+0.88%) |