Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 160.03 | 160.47 | 158.83 | 159.27 | 3,007,091 | -0.24(-0.15%) |
May 30, 2023 | 158.47 | 159.76 | 157.59 | 159.50 | 1,079,377 | +0.87(+0.55%) |
May 26, 2023 | 159.38 | 160.03 | 158.24 | 158.64 | 1,059,264 | -0.59(-0.37%) |
May 25, 2023 | 159.56 | 159.94 | 158.08 | 159.23 | 1,151,724 | -0.73(-0.46%) |
May 24, 2023 | 160.67 | 161.74 | 159.79 | 159.96 | 1,124,962 | -0.16(-0.10%) |
May 23, 2023 | 161.05 | 161.24 | 159.93 | 160.11 | 1,257,501 | -1.50(-0.93%) |
May 22, 2023 | 162.67 | 163.18 | 160.76 | 161.61 | 1,036,854 | -1.04(-0.64%) |
May 19, 2023 | 162.67 | 163.65 | 162.37 | 162.65 | 1,479,105 | +0.35(+0.22%) |
May 18, 2023 | 163.23 | 163.39 | 160.84 | 162.30 | 1,931,027 | -1.69(-1.03%) |
May 17, 2023 | 165.23 | 165.26 | 162.74 | 163.99 | 1,908,938 | -0.99(-0.60%) |
May 16, 2023 | 165.70 | 165.79 | 164.62 | 164.98 | 942,731 | -0.84(-0.50%) |
May 15, 2023 | 166.32 | 166.68 | 165.09 | 165.82 | 1,165,669 | -0.65(-0.39%) |
May 12, 2023 | 167.47 | 168.30 | 165.99 | 166.47 | 1,193,668 | -0.94(-0.56%) |
May 11, 2023 | 168.10 | 168.10 | 166.53 | 167.40 | 1,558,329 | -0.35(-0.21%) |
May 10, 2023 | 167.41 | 168.14 | 166.37 | 167.75 | 1,260,882 | +1.07(+0.64%) |
May 09, 2023 | 167.20 | 167.87 | 166.47 | 166.68 | 1,536,663 | +0.42(+0.25%) |
May 08, 2023 | 165.67 | 167.33 | 165.34 | 166.26 | 904,394 | +0.59(+0.36%) |
May 05, 2023 | 164.89 | 166.48 | 164.69 | 165.67 | 1,114,204 | +0.61(+0.37%) |
May 04, 2023 | 164.85 | 165.90 | 164.12 | 165.06 | 1,208,880 | +0.48(+0.29%) |
May 03, 2023 | 164.54 | 166.38 | 163.83 | 164.58 | 1,540,341 | +0.60(+0.37%) |
May 02, 2023 | 164.24 | 164.91 | 162.30 | 163.98 | 1,454,862 | -0.08(-0.05%) |
May 01, 2023 | 163.09 | 164.82 | 163.09 | 164.06 | 1,482,564 | +0.73(+0.45%) |
Apr 28, 2023 | 160.18 | 163.45 | 159.87 | 163.33 | 2,264,299 | +4.35(+2.73%) |
Apr 27, 2023 | 159.40 | 160.38 | 155.31 | 158.98 | 2,796,208 | -1.95(-1.21%) |
Apr 26, 2023 | 161.71 | 162.35 | 160.33 | 160.93 | 1,665,070 | -1.93(-1.18%) |
Apr 25, 2023 | 163.27 | 164.16 | 162.39 | 162.86 | 1,298,254 | -0.10(-0.06%) |
Apr 24, 2023 | 162.28 | 163.17 | 162.28 | 162.96 | 1,501,086 | +0.51(+0.32%) |
Apr 21, 2023 | 163.46 | 163.79 | 162.28 | 162.44 | 1,750,367 | -0.54(-0.33%) |
Apr 20, 2023 | 162.53 | 163.32 | 162.16 | 162.98 | 1,276,081 | +0.59(+0.36%) |
Apr 19, 2023 | 162.94 | 163.39 | 162.12 | 162.39 | 910,442 | -0.28(-0.17%) |
Apr 18, 2023 | 163.35 | 164.12 | 161.93 | 162.67 | 1,737,643 | -0.02(-0.01%) |
Apr 17, 2023 | 163.34 | 163.63 | 162.21 | 162.69 | 1,265,086 | +0.10(+0.06%) |
Apr 14, 2023 | 162.73 | 163.30 | 162.26 | 162.59 | 1,249,775 | -1.53(-0.93%) |
Apr 13, 2023 | 163.00 | 164.72 | 162.17 | 164.12 | 2,214,641 | +1.33(+0.82%) |
Apr 12, 2023 | 160.57 | 163.25 | 160.38 | 162.79 | 2,056,144 | +2.32(+1.45%) |
Apr 11, 2023 | 159.50 | 160.98 | 158.88 | 160.47 | 1,565,522 | +0.84(+0.53%) |
Apr 10, 2023 | 160.33 | 160.62 | 159.37 | 159.62 | 1,386,231 | -1.36(-0.84%) |
Apr 06, 2023 | 160.41 | 162.06 | 159.90 | 160.98 | 3,345,363 | +0.83(+0.52%) |
Apr 05, 2023 | 161.59 | 162.61 | 159.68 | 160.15 | 1,678,196 | -0.70(-0.43%) |
Apr 04, 2023 | 161.30 | 162.13 | 159.72 | 160.85 | 2,556,611 | -0.33(-0.21%) |
Apr 03, 2023 | 160.14 | 162.23 | 159.82 | 161.18 | 2,077,790 | +0.69(+0.43%) |
Mar 31, 2023 | 159.73 | 160.75 | 159.53 | 160.50 | 3,167,510 | +1.61(+1.02%) |
Mar 30, 2023 | 155.44 | 159.40 | 155.44 | 158.88 | 3,125,973 | +4.42(+2.86%) |
Mar 29, 2023 | 153.05 | 154.54 | 153.04 | 154.47 | 1,539,726 | +2.18(+1.43%) |
Mar 28, 2023 | 151.03 | 152.86 | 150.97 | 152.28 | 1,330,189 | +1.22(+0.81%) |
Mar 27, 2023 | 152.95 | 153.87 | 150.97 | 151.06 | 1,556,304 | -0.87(-0.57%) |
Mar 24, 2023 | 148.67 | 152.29 | 148.13 | 151.93 | 2,052,279 | +3.70(+2.50%) |
Mar 23, 2023 | 149.57 | 150.42 | 148.04 | 148.23 | 1,839,645 | -1.37(-0.91%) |
Mar 22, 2023 | 151.92 | 152.39 | 149.55 | 149.60 | 1,452,418 | -2.38(-1.57%) |
Mar 21, 2023 | 153.16 | 153.32 | 151.39 | 151.98 | 1,876,188 | -0.35(-0.23%) |
Mar 20, 2023 | 151.17 | 153.56 | 151.17 | 152.33 | 1,672,555 | +1.69(+1.12%) |
Mar 17, 2023 | 153.49 | 153.73 | 150.20 | 150.64 | 2,950,702 | -2.42(-1.58%) |
Mar 16, 2023 | 152.52 | 154.05 | 152.24 | 153.06 | 2,038,436 | +0.54(+0.35%) |
Mar 15, 2023 | 151.11 | 152.65 | 149.92 | 152.52 | 2,962,405 | +0.69(+0.45%) |
Mar 14, 2023 | 148.72 | 152.44 | 148.65 | 151.83 | 2,247,090 | +3.07(+2.06%) |
Mar 13, 2023 | 146.45 | 151.19 | 146.21 | 148.76 | 2,417,358 | +1.88(+1.28%) |
Mar 10, 2023 | 148.44 | 150.04 | 146.39 | 146.88 | 2,452,141 | -1.27(-0.86%) |
Mar 09, 2023 | 147.54 | 150.47 | 147.54 | 148.15 | 2,209,310 | +1.40(+0.95%) |
Mar 08, 2023 | 146.16 | 146.83 | 145.38 | 146.75 | 1,523,402 | +0.49(+0.34%) |
Mar 07, 2023 | 148.20 | 148.57 | 145.37 | 146.26 | 1,434,903 | -1.34(-0.91%) |
Mar 06, 2023 | 146.81 | 147.84 | 146.38 | 147.61 | 1,938,051 | +0.68(+0.46%) |
Mar 03, 2023 | 147.69 | 147.69 | 145.67 | 146.93 | 1,551,363 | +0.08(+0.05%) |
Mar 02, 2023 | 145.84 | 147.16 | 145.70 | 146.85 | 1,470,100 | +1.15(+0.79%) |