Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 162.42 | 164.98 | 154.86 | 159.42 | 1,195,295 | +4.29(+2.77%) |
May 30, 2023 | 156.00 | 156.65 | 152.49 | 155.12 | 345,853 | +0.28(+0.18%) |
May 26, 2023 | 157.25 | 157.72 | 151.84 | 154.85 | 356,253 | -2.36(-1.50%) |
May 25, 2023 | 157.35 | 158.44 | 154.55 | 157.21 | 286,970 | +0.93(+0.60%) |
May 24, 2023 | 157.06 | 158.36 | 151.12 | 156.27 | 349,859 | -2.50(-1.57%) |
May 23, 2023 | 156.44 | 163.28 | 155.49 | 158.77 | 328,277 | +1.77(+1.13%) |
May 22, 2023 | 153.68 | 157.57 | 151.03 | 157.00 | 285,559 | +4.68(+3.08%) |
May 19, 2023 | 155.70 | 156.08 | 150.87 | 152.32 | 280,515 | -2.26(-1.46%) |
May 18, 2023 | 155.36 | 156.76 | 150.62 | 154.58 | 291,172 | -0.41(-0.26%) |
May 17, 2023 | 151.28 | 156.01 | 150.83 | 154.99 | 292,810 | +5.07(+3.38%) |
May 16, 2023 | 153.69 | 155.31 | 149.69 | 149.92 | 243,818 | -4.87(-3.14%) |
May 15, 2023 | 151.39 | 155.40 | 150.10 | 154.78 | 385,545 | +3.82(+2.53%) |
May 12, 2023 | 156.54 | 156.80 | 150.05 | 150.96 | 237,379 | -4.43(-2.85%) |
May 11, 2023 | 153.91 | 155.71 | 153.00 | 155.39 | 293,720 | +0.01(+0.01%) |
May 10, 2023 | 156.62 | 156.69 | 152.79 | 155.38 | 339,637 | +2.02(+1.32%) |
May 09, 2023 | 152.49 | 155.49 | 151.46 | 153.36 | 320,276 | -1.03(-0.67%) |
May 08, 2023 | 158.57 | 160.57 | 152.61 | 154.39 | 700,020 | -4.72(-2.97%) |
May 05, 2023 | 160.57 | 162.46 | 156.80 | 159.11 | 464,690 | +4.94(+3.20%) |
May 04, 2023 | 159.00 | 160.94 | 153.14 | 154.17 | 624,093 | -5.53(-3.46%) |
May 03, 2023 | 161.52 | 164.58 | 159.38 | 159.70 | 689,762 | -3.49(-2.14%) |
May 02, 2023 | 163.85 | 166.27 | 154.79 | 163.19 | 1,223,968 | -5.16(-3.07%) |
May 01, 2023 | 169.12 | 171.81 | 166.39 | 168.35 | 892,086 | +0.50(+0.29%) |
Apr 28, 2023 | 167.09 | 172.92 | 167.02 | 167.85 | 613,440 | +0.55(+0.33%) |
Apr 27, 2023 | 163.42 | 167.82 | 162.30 | 167.30 | 540,255 | +9.31(+5.89%) |
Apr 26, 2023 | 158.98 | 160.84 | 157.49 | 157.99 | 470,929 | +0.14(+0.09%) |
Apr 25, 2023 | 163.00 | 163.66 | 155.64 | 157.85 | 490,401 | -7.05(-4.28%) |
Apr 24, 2023 | 166.38 | 167.22 | 161.82 | 164.90 | 417,892 | -2.99(-1.78%) |
Apr 21, 2023 | 164.95 | 168.17 | 162.47 | 167.89 | 397,628 | +3.93(+2.40%) |
Apr 20, 2023 | 168.00 | 169.50 | 163.14 | 163.96 | 412,488 | -7.15(-4.18%) |
Apr 19, 2023 | 167.21 | 171.44 | 163.98 | 171.11 | 662,549 | +1.81(+1.07%) |
Apr 18, 2023 | 175.62 | 175.77 | 164.69 | 169.31 | 683,178 | -4.77(-2.74%) |
Apr 17, 2023 | 170.21 | 175.50 | 169.51 | 174.08 | 512,873 | +5.13(+3.04%) |
Apr 14, 2023 | 172.13 | 174.80 | 168.77 | 168.95 | 353,268 | -3.18(-1.85%) |
Apr 13, 2023 | 177.53 | 177.53 | 171.47 | 172.13 | 396,686 | -3.52(-2.00%) |
Apr 12, 2023 | 187.24 | 187.63 | 168.74 | 175.65 | 856,018 | -9.66(-5.21%) |
Apr 11, 2023 | 182.70 | 187.04 | 181.74 | 185.31 | 483,673 | +4.13(+2.28%) |
Apr 10, 2023 | 170.17 | 182.40 | 170.17 | 181.18 | 446,966 | +8.79(+5.10%) |
Apr 06, 2023 | 168.41 | 174.40 | 166.44 | 172.39 | 402,813 | +3.38(+2.00%) |
Apr 05, 2023 | 177.14 | 178.02 | 167.64 | 169.00 | 363,548 | -9.48(-5.31%) |
Apr 04, 2023 | 185.30 | 185.30 | 175.51 | 178.49 | 376,063 | -4.12(-2.26%) |
Apr 03, 2023 | 185.16 | 188.95 | 181.22 | 182.61 | 649,240 | -2.47(-1.33%) |
Mar 31, 2023 | 180.09 | 187.74 | 179.39 | 185.08 | 447,619 | +6.69(+3.75%) |
Mar 30, 2023 | 177.80 | 179.08 | 175.30 | 178.39 | 376,649 | +3.89(+2.23%) |
Mar 29, 2023 | 172.84 | 174.76 | 170.30 | 174.51 | 374,459 | +5.79(+3.43%) |
Mar 28, 2023 | 169.59 | 173.17 | 168.29 | 168.72 | 283,650 | -2.12(-1.24%) |
Mar 27, 2023 | 173.10 | 173.78 | 167.26 | 170.84 | 295,716 | +0.10(+0.06%) |
Mar 24, 2023 | 169.19 | 172.24 | 164.52 | 170.73 | 489,224 | -1.30(-0.76%) |
Mar 23, 2023 | 169.86 | 176.67 | 167.31 | 172.04 | 575,992 | +4.68(+2.79%) |
Mar 22, 2023 | 174.43 | 175.33 | 166.81 | 167.36 | 471,622 | -7.43(-4.25%) |
Mar 21, 2023 | 171.99 | 177.94 | 170.13 | 174.79 | 504,324 | +8.42(+5.06%) |
Mar 20, 2023 | 166.04 | 170.64 | 164.34 | 166.37 | 474,554 | +1.64(+1.00%) |
Mar 17, 2023 | 171.44 | 171.69 | 162.75 | 164.73 | 1,153,984 | -8.76(-5.05%) |
Mar 16, 2023 | 173.74 | 175.12 | 168.76 | 173.49 | 452,056 | -4.30(-2.42%) |
Mar 15, 2023 | 169.12 | 178.16 | 167.22 | 177.79 | 550,378 | +1.29(+0.73%) |
Mar 14, 2023 | 182.75 | 187.36 | 173.00 | 176.50 | 504,233 | -2.57(-1.43%) |
Mar 13, 2023 | 177.26 | 182.11 | 169.19 | 179.07 | 826,872 | -3.20(-1.76%) |
Mar 10, 2023 | 193.17 | 194.32 | 178.62 | 182.27 | 881,927 | -16.15(-8.14%) |
Mar 09, 2023 | 210.98 | 212.13 | 197.76 | 198.42 | 353,212 | -12.44(-5.90%) |
Mar 08, 2023 | 210.67 | 212.27 | 207.98 | 210.86 | 499,297 | -0.64(-0.30%) |
Mar 07, 2023 | 214.59 | 217.59 | 209.86 | 211.49 | 254,235 | -3.77(-1.75%) |
Mar 06, 2023 | 220.72 | 224.22 | 213.53 | 215.27 | 635,223 | -4.82(-2.19%) |
Mar 03, 2023 | 213.84 | 220.43 | 213.10 | 220.08 | 326,704 | +7.58(+3.57%) |
Mar 02, 2023 | 205.42 | 213.28 | 203.47 | 212.50 | 257,751 | +5.08(+2.45%) |