Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 170.53 | 172.31 | 169.16 | 170.61 | 6,811,651 | +0.52(+0.31%) |
May 30, 2023 | 167.99 | 170.20 | 167.73 | 170.09 | 1,572,909 | +1.46(+0.87%) |
May 26, 2023 | 168.66 | 169.75 | 168.37 | 168.63 | 1,157,933 | -0.33(-0.20%) |
May 25, 2023 | 170.84 | 170.99 | 168.51 | 168.96 | 1,270,692 | -2.91(-1.69%) |
May 24, 2023 | 170.52 | 172.20 | 169.98 | 171.87 | 1,409,966 | +0.95(+0.55%) |
May 23, 2023 | 173.53 | 174.09 | 170.73 | 170.93 | 1,379,190 | -2.72(-1.57%) |
May 22, 2023 | 173.13 | 173.86 | 171.76 | 173.65 | 1,213,515 | +0.10(+0.06%) |
May 19, 2023 | 173.32 | 174.89 | 172.80 | 173.54 | 1,132,397 | +0.01(+0.01%) |
May 18, 2023 | 173.91 | 174.19 | 172.08 | 173.53 | 985,392 | -0.67(-0.38%) |
May 17, 2023 | 173.25 | 174.44 | 171.67 | 174.20 | 1,389,301 | +0.88(+0.51%) |
May 16, 2023 | 175.09 | 176.41 | 173.28 | 173.32 | 768,024 | -2.65(-1.51%) |
May 15, 2023 | 176.53 | 177.11 | 175.62 | 175.97 | 979,566 | -0.55(-0.31%) |
May 12, 2023 | 176.04 | 176.86 | 175.64 | 176.53 | 904,213 | +1.40(+0.80%) |
May 11, 2023 | 176.81 | 177.10 | 174.25 | 175.13 | 983,283 | -1.75(-0.99%) |
May 10, 2023 | 176.45 | 177.43 | 174.63 | 176.87 | 1,050,677 | +0.65(+0.37%) |
May 09, 2023 | 177.24 | 177.89 | 176.16 | 176.22 | 756,645 | -1.01(-0.57%) |
May 08, 2023 | 176.34 | 177.71 | 175.81 | 177.24 | 672,052 | +0.53(+0.30%) |
May 05, 2023 | 176.51 | 177.72 | 174.94 | 176.70 | 1,031,486 | +1.12(+0.64%) |
May 04, 2023 | 171.86 | 176.11 | 171.71 | 175.58 | 1,538,678 | +2.50(+1.45%) |
May 03, 2023 | 177.86 | 178.59 | 172.90 | 173.07 | 1,294,117 | -4.01(-2.26%) |
May 02, 2023 | 176.94 | 177.41 | 174.13 | 177.08 | 1,237,611 | -1.05(-0.59%) |
May 01, 2023 | 177.33 | 178.88 | 177.28 | 178.13 | 1,143,700 | +0.82(+0.46%) |
Apr 28, 2023 | 175.57 | 177.41 | 174.88 | 177.31 | 1,267,422 | +1.30(+0.74%) |
Apr 27, 2023 | 176.34 | 176.45 | 174.33 | 176.01 | 1,606,590 | -0.50(-0.28%) |
Apr 26, 2023 | 177.72 | 179.94 | 175.16 | 176.51 | 2,331,556 | -2.78(-1.55%) |
Apr 25, 2023 | 178.25 | 180.00 | 177.84 | 179.29 | 1,734,810 | +0.59(+0.33%) |
Apr 24, 2023 | 181.09 | 181.45 | 178.36 | 178.70 | 1,332,955 | -2.40(-1.32%) |
Apr 21, 2023 | 181.37 | 182.57 | 179.73 | 181.09 | 1,224,674 | -0.60(-0.33%) |
Apr 20, 2023 | 184.35 | 184.69 | 180.79 | 181.69 | 1,185,621 | -1.81(-0.99%) |
Apr 19, 2023 | 183.10 | 184.81 | 182.19 | 183.51 | 1,052,827 | +0.84(+0.46%) |
Apr 18, 2023 | 183.34 | 183.63 | 182.13 | 182.67 | 1,275,108 | -0.71(-0.39%) |
Apr 17, 2023 | 181.61 | 183.64 | 180.46 | 183.37 | 1,213,950 | +1.57(+0.86%) |
Apr 14, 2023 | 181.29 | 182.11 | 180.11 | 181.81 | 1,231,036 | +0.52(+0.29%) |
Apr 13, 2023 | 182.69 | 183.74 | 180.84 | 181.28 | 1,429,987 | -1.73(-0.94%) |
Apr 12, 2023 | 183.43 | 184.57 | 182.44 | 183.01 | 1,471,127 | +0.15(+0.08%) |
Apr 11, 2023 | 184.35 | 184.86 | 182.32 | 182.86 | 1,636,670 | -1.11(-0.60%) |
Apr 10, 2023 | 185.58 | 186.12 | 183.56 | 183.96 | 1,050,914 | -2.25(-1.21%) |
Apr 06, 2023 | 186.41 | 187.36 | 184.96 | 186.22 | 1,435,445 | -0.09(-0.05%) |
Apr 05, 2023 | 184.57 | 186.60 | 184.36 | 186.30 | 1,661,734 | +2.05(+1.11%) |
Apr 04, 2023 | 180.98 | 184.66 | 180.98 | 184.25 | 1,337,853 | +2.61(+1.43%) |
Apr 03, 2023 | 182.11 | 183.42 | 181.51 | 181.65 | 1,749,256 | -1.16(-0.63%) |
Mar 31, 2023 | 180.38 | 183.26 | 180.20 | 182.80 | 2,144,883 | +2.47(+1.37%) |
Mar 30, 2023 | 179.73 | 180.48 | 178.76 | 180.33 | 1,371,685 | +1.80(+1.01%) |
Mar 29, 2023 | 179.44 | 180.10 | 177.68 | 178.53 | 1,692,114 | -0.26(-0.14%) |
Mar 28, 2023 | 177.09 | 179.04 | 176.23 | 178.79 | 1,707,035 | +2.19(+1.24%) |
Mar 27, 2023 | 176.91 | 177.46 | 175.58 | 176.60 | 2,209,547 | +1.40(+0.80%) |
Mar 24, 2023 | 171.85 | 175.61 | 170.01 | 175.19 | 1,448,918 | +3.40(+1.98%) |
Mar 23, 2023 | 170.73 | 173.62 | 168.47 | 171.79 | 2,200,333 | +0.49(+0.28%) |
Mar 22, 2023 | 174.49 | 174.90 | 171.26 | 171.31 | 1,950,463 | -3.08(-1.77%) |
Mar 21, 2023 | 176.90 | 177.66 | 173.47 | 174.39 | 2,884,535 | -1.98(-1.12%) |
Mar 20, 2023 | 178.35 | 179.15 | 174.74 | 176.37 | 2,077,468 | -1.15(-0.65%) |
Mar 17, 2023 | 178.69 | 181.57 | 176.84 | 177.51 | 5,279,862 | -1.17(-0.66%) |
Mar 16, 2023 | 174.43 | 180.50 | 174.26 | 178.69 | 2,280,451 | +4.33(+2.49%) |
Mar 15, 2023 | 174.14 | 177.13 | 172.43 | 174.35 | 2,918,285 | -2.58(-1.46%) |
Mar 14, 2023 | 172.84 | 177.04 | 172.38 | 176.93 | 2,451,899 | +5.40(+3.15%) |
Mar 13, 2023 | 166.09 | 174.21 | 166.09 | 171.53 | 3,309,358 | +4.81(+2.89%) |
Mar 10, 2023 | 168.96 | 170.18 | 166.22 | 166.72 | 2,121,122 | -2.67(-1.58%) |
Mar 09, 2023 | 172.86 | 173.30 | 168.66 | 169.39 | 1,723,422 | -3.20(-1.85%) |
Mar 08, 2023 | 172.76 | 173.69 | 171.15 | 172.59 | 1,340,444 | -0.29(-0.16%) |
Mar 07, 2023 | 175.33 | 175.53 | 171.90 | 172.87 | 1,788,572 | -2.54(-1.45%) |
Mar 06, 2023 | 176.23 | 177.20 | 174.85 | 175.41 | 1,533,762 | -0.37(-0.21%) |
Mar 03, 2023 | 177.02 | 178.35 | 175.43 | 175.78 | 1,492,908 | -1.15(-0.65%) |
Mar 02, 2023 | 174.09 | 176.98 | 173.14 | 176.93 | 1,418,318 | +2.15(+1.23%) |