Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 172.19 | 173.11 | 167.33 | 167.49 | 452,300 | -5.61(-3.24%) |
May 30, 2023 | 172.55 | 174.29 | 171.85 | 173.09 | 461,915 | +1.68(+0.98%) |
May 26, 2023 | 169.14 | 172.10 | 168.49 | 171.42 | 239,074 | +2.62(+1.55%) |
May 25, 2023 | 167.02 | 169.93 | 166.07 | 168.80 | 347,525 | +2.41(+1.45%) |
May 24, 2023 | 167.33 | 167.38 | 165.43 | 166.39 | 956,538 | -1.21(-0.72%) |
May 23, 2023 | 168.70 | 169.79 | 166.72 | 167.60 | 452,706 | -1.49(-0.88%) |
May 22, 2023 | 168.50 | 169.74 | 167.01 | 169.09 | 214,815 | +1.07(+0.63%) |
May 19, 2023 | 169.65 | 170.40 | 167.57 | 168.02 | 243,731 | -0.20(-0.12%) |
May 18, 2023 | 166.74 | 168.99 | 166.03 | 168.22 | 234,702 | +1.26(+0.76%) |
May 17, 2023 | 166.17 | 167.31 | 165.30 | 166.95 | 230,237 | +1.66(+1.00%) |
May 16, 2023 | 166.66 | 167.19 | 164.46 | 165.29 | 336,113 | -2.26(-1.35%) |
May 15, 2023 | 166.17 | 167.65 | 165.31 | 167.56 | 233,796 | +1.38(+0.83%) |
May 12, 2023 | 165.73 | 166.67 | 164.43 | 166.17 | 244,464 | +1.28(+0.78%) |
May 11, 2023 | 165.42 | 165.42 | 163.83 | 164.89 | 198,765 | -1.05(-0.63%) |
May 10, 2023 | 167.91 | 168.07 | 163.08 | 165.94 | 258,120 | -1.12(-0.67%) |
May 09, 2023 | 166.78 | 167.85 | 166.17 | 167.05 | 217,729 | -0.28(-0.16%) |
May 08, 2023 | 168.44 | 169.62 | 166.76 | 167.33 | 197,299 | -0.95(-0.56%) |
May 05, 2023 | 166.67 | 168.94 | 165.15 | 168.28 | 303,087 | +3.74(+2.27%) |
May 04, 2023 | 167.87 | 167.87 | 163.87 | 164.53 | 331,734 | -3.25(-1.94%) |
May 03, 2023 | 168.49 | 171.00 | 167.70 | 167.78 | 335,094 | -0.22(-0.13%) |
May 02, 2023 | 168.35 | 169.18 | 165.05 | 168.00 | 396,910 | -0.44(-0.26%) |
May 01, 2023 | 165.38 | 169.38 | 165.38 | 168.44 | 459,794 | +2.78(+1.68%) |
Apr 28, 2023 | 162.50 | 167.37 | 160.00 | 165.65 | 846,178 | +3.94(+2.44%) |
Apr 27, 2023 | 157.07 | 162.26 | 154.79 | 161.71 | 816,127 | +7.66(+4.97%) |
Apr 26, 2023 | 155.50 | 157.33 | 153.23 | 154.05 | 1,175,199 | -2.31(-1.48%) |
Apr 25, 2023 | 158.17 | 158.53 | 156.36 | 156.36 | 514,375 | -2.31(-1.46%) |
Apr 24, 2023 | 157.93 | 159.65 | 157.48 | 158.67 | 336,505 | +0.68(+0.43%) |
Apr 21, 2023 | 158.02 | 158.24 | 155.84 | 157.99 | 330,133 | +0.25(+0.16%) |
Apr 20, 2023 | 157.65 | 158.52 | 156.81 | 157.74 | 229,587 | -0.53(-0.34%) |
Apr 19, 2023 | 158.95 | 158.95 | 156.91 | 158.28 | 172,682 | -0.74(-0.47%) |
Apr 18, 2023 | 158.94 | 159.65 | 157.58 | 159.02 | 183,591 | +0.90(+0.57%) |
Apr 17, 2023 | 157.39 | 158.56 | 157.39 | 158.12 | 228,474 | +1.19(+0.76%) |
Apr 14, 2023 | 157.04 | 159.67 | 156.35 | 156.92 | 246,487 | -0.57(-0.36%) |
Apr 13, 2023 | 157.68 | 157.93 | 154.45 | 157.50 | 333,683 | -0.66(-0.42%) |
Apr 12, 2023 | 159.28 | 159.61 | 157.86 | 158.16 | 376,656 | -0.17(-0.11%) |
Apr 11, 2023 | 158.32 | 159.33 | 157.43 | 158.33 | 243,161 | +0.82(+0.52%) |
Apr 10, 2023 | 151.42 | 157.63 | 150.41 | 157.51 | 639,083 | +5.30(+3.48%) |
Apr 06, 2023 | 156.60 | 156.60 | 151.62 | 152.21 | 743,144 | -4.62(-2.95%) |
Apr 05, 2023 | 159.32 | 159.80 | 155.17 | 156.82 | 471,153 | -3.67(-2.29%) |
Apr 04, 2023 | 166.53 | 166.53 | 159.54 | 160.50 | 413,893 | -6.47(-3.87%) |
Apr 03, 2023 | 166.55 | 168.44 | 165.41 | 166.96 | 301,002 | +0.03(+0.02%) |
Mar 31, 2023 | 166.51 | 167.46 | 165.65 | 166.93 | 288,713 | +1.29(+0.78%) |
Mar 30, 2023 | 165.43 | 166.28 | 164.72 | 165.64 | 258,002 | +1.54(+0.94%) |
Mar 29, 2023 | 162.47 | 164.24 | 161.83 | 164.10 | 261,784 | +1.97(+1.21%) |
Mar 28, 2023 | 159.96 | 162.35 | 159.80 | 162.13 | 296,563 | +2.55(+1.60%) |
Mar 27, 2023 | 159.17 | 160.91 | 158.01 | 159.59 | 357,603 | +1.48(+0.94%) |
Mar 24, 2023 | 159.42 | 159.93 | 156.11 | 158.10 | 546,855 | -2.90(-1.80%) |
Mar 23, 2023 | 160.55 | 162.77 | 159.35 | 161.00 | 419,018 | +0.65(+0.40%) |
Mar 22, 2023 | 163.90 | 164.26 | 160.11 | 160.35 | 435,700 | -3.95(-2.41%) |
Mar 21, 2023 | 163.24 | 164.43 | 162.26 | 164.31 | 305,731 | +3.11(+1.93%) |
Mar 20, 2023 | 158.86 | 161.88 | 158.86 | 161.20 | 375,819 | +3.27(+2.07%) |
Mar 17, 2023 | 159.40 | 159.40 | 156.76 | 157.93 | 1,175,299 | -2.16(-1.35%) |
Mar 16, 2023 | 158.58 | 160.86 | 158.15 | 160.09 | 675,335 | -0.23(-0.14%) |
Mar 15, 2023 | 163.02 | 163.56 | 158.07 | 160.31 | 376,343 | -6.27(-3.77%) |
Mar 14, 2023 | 165.24 | 167.35 | 164.21 | 166.59 | 298,378 | +3.87(+2.38%) |
Mar 13, 2023 | 161.75 | 164.54 | 161.37 | 162.72 | 197,046 | -1.04(-0.64%) |
Mar 10, 2023 | 168.10 | 168.10 | 163.48 | 163.77 | 444,135 | -4.72(-2.80%) |
Mar 09, 2023 | 169.24 | 171.00 | 168.24 | 168.49 | 403,927 | -0.39(-0.23%) |
Mar 08, 2023 | 167.18 | 169.19 | 167.18 | 168.88 | 212,671 | +1.37(+0.82%) |
Mar 07, 2023 | 167.68 | 168.32 | 166.95 | 167.51 | 415,207 | -0.39(-0.23%) |
Mar 06, 2023 | 170.14 | 171.23 | 166.93 | 167.91 | 432,538 | -2.66(-1.56%) |
Mar 03, 2023 | 169.76 | 171.23 | 168.23 | 170.56 | 280,896 | +1.52(+0.90%) |
Mar 02, 2023 | 165.96 | 169.05 | 165.23 | 169.05 | 324,199 | +2.66(+1.60%) |