Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 154.75 | 154.95 | 152.78 | 153.06 | 2,052,856 | -2.37(-1.52%) |
May 30, 2023 | 156.29 | 156.78 | 155.13 | 155.43 | 877,332 | -0.61(-0.39%) |
May 29, 2023 | 155.51 | 156.38 | 155.23 | 156.04 | 728,179 | +0.88(+0.57%) |
May 26, 2023 | 155.45 | 157.27 | 154.92 | 155.16 | 1,502,697 | +0.12(+0.08%) |
May 25, 2023 | 153.81 | 155.76 | 152.67 | 155.04 | 1,831,168 | +1.13(+0.73%) |
May 24, 2023 | 155.63 | 155.78 | 152.71 | 153.91 | 1,294,038 | -2.22(-1.42%) |
May 23, 2023 | 158.16 | 158.58 | 155.74 | 156.13 | 2,018,895 | -5.26(-3.26%) |
May 19, 2023 | 161.39 | 0 | +0.39(+0.24%) | |||
May 18, 2023 | 160.12 | 161.04 | 158.80 | 161.00 | 860,504 | +0.75(+0.47%) |
May 17, 2023 | 161.25 | 161.69 | 159.41 | 160.25 | 1,136,712 | -1.48(-0.92%) |
May 16, 2023 | 162.00 | 162.96 | 161.38 | 161.73 | 996,735 | -1.85(-1.13%) |
May 15, 2023 | 163.36 | 163.80 | 162.55 | 163.58 | 2,047,336 | +0.17(+0.10%) |
May 12, 2023 | 162.92 | 163.78 | 162.84 | 163.41 | 682,110 | +1.45(+0.90%) |
May 11, 2023 | 162.29 | 163.89 | 161.69 | 161.96 | 1,150,184 | -0.49(-0.30%) |
May 10, 2023 | 162.12 | 163.55 | 161.17 | 162.45 | 1,029,947 | +1.34(+0.83%) |
May 09, 2023 | 160.99 | 161.46 | 159.32 | 161.11 | 1,086,428 | -0.60(-0.37%) |
May 08, 2023 | 163.46 | 164.21 | 161.28 | 161.71 | 817,168 | -1.36(-0.83%) |
May 05, 2023 | 161.05 | 163.57 | 160.21 | 163.07 | 1,128,571 | +2.45(+1.53%) |
May 04, 2023 | 161.16 | 161.96 | 158.60 | 160.62 | 1,142,419 | -0.13(-0.08%) |
May 03, 2023 | 161.53 | 162.15 | 158.41 | 160.75 | 1,073,653 | -0.49(-0.30%) |
May 02, 2023 | 161.72 | 162.05 | 159.73 | 161.24 | 725,712 | -1.11(-0.68%) |
May 01, 2023 | 161.87 | 163.93 | 161.87 | 162.35 | 557,391 | +0.85(+0.53%) |
Apr 28, 2023 | 160.11 | 162.78 | 160.11 | 161.50 | 853,672 | +0.65(+0.40%) |
Apr 27, 2023 | 160.06 | 161.56 | 158.47 | 160.85 | 964,777 | +1.61(+1.01%) |
Apr 26, 2023 | 161.50 | 161.52 | 158.62 | 159.24 | 1,470,546 | -2.39(-1.48%) |
Apr 25, 2023 | 168.47 | 168.56 | 160.01 | 161.63 | 2,619,469 | -6.64(-3.95%) |
Apr 24, 2023 | 166.48 | 168.80 | 166.47 | 168.27 | 1,531,197 | +1.74(+1.04%) |
Apr 21, 2023 | 166.06 | 166.75 | 165.26 | 166.53 | 1,056,426 | +1.25(+0.76%) |
Apr 20, 2023 | 164.34 | 166.37 | 164.27 | 165.28 | 1,249,053 | +0.49(+0.30%) |
Apr 19, 2023 | 163.70 | 165.37 | 163.70 | 164.79 | 823,346 | +0.51(+0.31%) |
Apr 18, 2023 | 164.86 | 165.21 | 163.69 | 164.28 | 882,711 | +0.38(+0.23%) |
Apr 17, 2023 | 164.20 | 165.53 | 163.31 | 163.90 | 631,251 | +0.33(+0.20%) |
Apr 14, 2023 | 162.00 | 163.60 | 161.73 | 163.57 | 642,940 | +1.60(+0.99%) |
Apr 13, 2023 | 162.40 | 162.69 | 159.90 | 161.97 | 1,093,362 | -0.31(-0.19%) |
Apr 12, 2023 | 160.91 | 163.20 | 160.26 | 162.28 | 826,688 | +2.17(+1.36%) |
Apr 11, 2023 | 159.40 | 160.98 | 159.06 | 160.11 | 797,347 | +1.03(+0.65%) |
Apr 10, 2023 | 159.50 | 159.84 | 158.61 | 159.08 | 941,897 | -0.76(-0.48%) |
Apr 06, 2023 | 159.84 | 0 | +2.21(+1.40%) | |||
Apr 05, 2023 | 161.50 | 162.83 | 157.33 | 157.63 | 1,245,708 | -4.13(-2.55%) |
Apr 04, 2023 | 161.08 | 162.55 | 160.62 | 161.76 | 1,118,918 | +1.74(+1.09%) |
Apr 03, 2023 | 158.82 | 160.82 | 158.61 | 160.02 | 964,928 | +0.55(+0.34%) |
Mar 31, 2023 | 157.38 | 159.65 | 157.13 | 159.47 | 1,203,298 | +2.17(+1.38%) |
Mar 30, 2023 | 157.69 | 157.69 | 155.71 | 157.30 | 1,012,672 | +0.85(+0.54%) |
Mar 29, 2023 | 157.23 | 157.39 | 155.93 | 156.45 | 1,211,381 | +0.17(+0.11%) |
Mar 28, 2023 | 156.43 | 157.49 | 155.68 | 156.28 | 2,529,114 | -0.24(-0.15%) |
Mar 27, 2023 | 156.41 | 157.04 | 155.07 | 156.52 | 1,059,127 | +0.41(+0.26%) |
Mar 24, 2023 | 153.88 | 156.20 | 153.80 | 156.11 | 1,223,995 | +1.50(+0.97%) |
Mar 23, 2023 | 157.01 | 157.05 | 154.04 | 154.61 | 1,486,908 | -1.69(-1.08%) |
Mar 22, 2023 | 157.37 | 158.59 | 156.23 | 156.30 | 755,826 | -1.16(-0.74%) |
Mar 21, 2023 | 158.59 | 158.94 | 156.79 | 157.46 | 918,976 | -0.16(-0.10%) |
Mar 20, 2023 | 158.11 | 159.18 | 156.50 | 157.62 | 876,802 | -0.68(-0.43%) |
Mar 17, 2023 | 163.42 | 163.42 | 158.02 | 158.30 | 2,825,182 | -4.29(-2.64%) |
Mar 16, 2023 | 157.81 | 162.92 | 156.89 | 162.59 | 1,343,298 | +4.08(+2.57%) |
Mar 15, 2023 | 158.51 | 160.45 | 157.13 | 158.51 | 1,350,209 | -0.25(-0.16%) |
Mar 14, 2023 | 161.12 | 161.56 | 156.76 | 158.76 | 1,433,966 | -0.79(-0.50%) |
Mar 13, 2023 | 157.68 | 161.58 | 157.50 | 159.55 | 2,109,737 | -0.16(-0.10%) |
Mar 10, 2023 | 160.09 | 162.67 | 159.65 | 159.71 | 2,788,704 | -0.93(-0.58%) |
Mar 09, 2023 | 162.05 | 162.60 | 160.32 | 160.64 | 1,762,994 | -1.53(-0.94%) |
Mar 08, 2023 | 160.73 | 162.63 | 160.12 | 162.17 | 849,644 | +2.29(+1.43%) |
Mar 07, 2023 | 160.62 | 161.39 | 159.55 | 159.88 | 1,667,316 | -0.75(-0.47%) |
Mar 06, 2023 | 162.63 | 162.63 | 160.35 | 160.63 | 1,509,816 | -1.54(-0.95%) |
Mar 03, 2023 | 160.80 | 162.43 | 160.22 | 162.17 | 1,836,266 | +1.95(+1.22%) |
Mar 02, 2023 | 157.04 | 160.45 | 156.00 | 160.22 | 1,564,145 | +3.01(+1.91%) |