Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 188.82 | 189.64 | 186.90 | 188.28 | 3,649,732 | -1.64(-0.87%) |
May 30, 2023 | 187.88 | 190.40 | 187.01 | 189.92 | 2,508,601 | +2.35(+1.25%) |
May 26, 2023 | 188.04 | 188.40 | 186.60 | 187.58 | 2,354,714 | -0.11(-0.06%) |
May 25, 2023 | 185.59 | 188.29 | 185.25 | 187.68 | 2,540,804 | +1.26(+0.68%) |
May 24, 2023 | 190.17 | 190.38 | 185.84 | 186.42 | 3,058,421 | -4.34(-2.28%) |
May 23, 2023 | 192.52 | 192.52 | 189.29 | 190.76 | 2,505,817 | -1.86(-0.96%) |
May 22, 2023 | 195.26 | 196.17 | 190.47 | 192.62 | 1,795,406 | -0.66(-0.34%) |
May 19, 2023 | 193.41 | 194.34 | 191.60 | 193.28 | 1,851,803 | +0.16(+0.08%) |
May 18, 2023 | 192.32 | 193.53 | 189.58 | 193.12 | 2,005,147 | -0.03(-0.02%) |
May 17, 2023 | 191.40 | 194.39 | 191.23 | 193.15 | 2,340,007 | +1.91(+1.00%) |
May 16, 2023 | 193.43 | 193.59 | 190.88 | 191.24 | 1,949,723 | -2.69(-1.39%) |
May 15, 2023 | 193.14 | 194.35 | 191.87 | 193.93 | 1,678,523 | +0.63(+0.33%) |
May 12, 2023 | 193.73 | 193.79 | 191.72 | 193.30 | 1,502,485 | +0.88(+0.46%) |
May 11, 2023 | 193.05 | 193.20 | 191.41 | 192.41 | 1,438,367 | -0.95(-0.49%) |
May 10, 2023 | 196.34 | 196.81 | 191.28 | 193.37 | 1,753,685 | -1.49(-0.76%) |
May 09, 2023 | 193.25 | 194.96 | 192.17 | 194.85 | 1,654,048 | +0.63(+0.33%) |
May 08, 2023 | 196.70 | 197.03 | 193.79 | 194.22 | 2,031,137 | -1.25(-0.64%) |
May 05, 2023 | 193.02 | 196.71 | 192.47 | 195.47 | 2,125,821 | +4.05(+2.12%) |
May 04, 2023 | 189.82 | 191.75 | 188.48 | 191.42 | 1,921,294 | +1.68(+0.89%) |
May 03, 2023 | 191.54 | 192.41 | 189.68 | 189.74 | 2,076,846 | -0.72(-0.38%) |
May 02, 2023 | 191.80 | 192.26 | 187.47 | 190.46 | 2,773,070 | -2.49(-1.29%) |
May 01, 2023 | 189.94 | 194.15 | 189.94 | 192.95 | 2,259,426 | +2.85(+1.50%) |
Apr 28, 2023 | 187.35 | 191.48 | 187.35 | 190.10 | 2,018,881 | +2.10(+1.12%) |
Apr 27, 2023 | 185.78 | 188.24 | 185.00 | 188.00 | 2,354,344 | +1.98(+1.06%) |
Apr 26, 2023 | 188.04 | 188.81 | 184.93 | 186.02 | 2,536,960 | -3.16(-1.67%) |
Apr 25, 2023 | 192.42 | 193.83 | 188.58 | 189.18 | 2,657,649 | -5.37(-2.76%) |
Apr 24, 2023 | 192.26 | 195.93 | 191.70 | 194.55 | 2,803,906 | +1.39(+0.72%) |
Apr 21, 2023 | 197.18 | 197.90 | 192.49 | 193.16 | 6,206,935 | -3.64(-1.85%) |
Apr 20, 2023 | 196.60 | 201.88 | 195.66 | 196.81 | 3,077,243 | +0.58(+0.30%) |
Apr 19, 2023 | 192.42 | 196.43 | 192.42 | 196.22 | 2,696,902 | +2.46(+1.27%) |
Apr 18, 2023 | 194.96 | 196.20 | 193.34 | 193.76 | 2,458,418 | -0.55(-0.29%) |
Apr 17, 2023 | 193.94 | 196.88 | 192.77 | 194.32 | 2,821,539 | +1.47(+0.76%) |
Apr 14, 2023 | 192.46 | 193.93 | 191.72 | 192.85 | 2,005,341 | +0.59(+0.31%) |
Apr 13, 2023 | 193.20 | 193.99 | 191.10 | 192.26 | 2,979,638 | -0.79(-0.41%) |
Apr 12, 2023 | 194.05 | 194.95 | 192.56 | 193.05 | 2,383,630 | -0.17(-0.09%) |
Apr 11, 2023 | 193.74 | 194.34 | 192.83 | 193.21 | 3,703,923 | +0.52(+0.27%) |
Apr 10, 2023 | 191.54 | 193.60 | 191.45 | 192.70 | 2,472,674 | -0.26(-0.14%) |
Apr 06, 2023 | 189.03 | 193.01 | 188.54 | 192.96 | 3,376,680 | +4.30(+2.28%) |
Apr 05, 2023 | 189.55 | 190.69 | 188.52 | 188.66 | 2,452,390 | -1.62(-0.85%) |
Apr 04, 2023 | 193.68 | 194.01 | 189.48 | 190.28 | 3,661,413 | -3.56(-1.83%) |
Apr 03, 2023 | 195.17 | 196.15 | 192.33 | 193.83 | 1,964,603 | -1.67(-0.85%) |
Mar 31, 2023 | 193.18 | 195.62 | 192.97 | 195.50 | 3,523,368 | +2.82(+1.46%) |
Mar 30, 2023 | 194.63 | 195.69 | 191.85 | 192.69 | 3,140,530 | -0.71(-0.37%) |
Mar 29, 2023 | 192.79 | 194.15 | 191.83 | 193.40 | 3,245,057 | +2.44(+1.28%) |
Mar 28, 2023 | 187.70 | 191.82 | 187.70 | 190.96 | 5,924,379 | +3.25(+1.73%) |
Mar 27, 2023 | 185.17 | 188.18 | 184.73 | 187.70 | 3,782,808 | +4.59(+2.50%) |
Mar 24, 2023 | 178.87 | 183.17 | 178.59 | 183.12 | 4,389,207 | +2.24(+1.24%) |
Mar 23, 2023 | 180.69 | 182.48 | 178.44 | 180.87 | 3,968,371 | +0.47(+0.26%) |
Mar 22, 2023 | 183.17 | 184.74 | 180.36 | 180.41 | 3,423,396 | -3.71(-2.02%) |
Mar 21, 2023 | 185.94 | 187.19 | 182.99 | 184.12 | 3,437,269 | -0.15(-0.08%) |
Mar 20, 2023 | 184.68 | 186.36 | 183.59 | 184.26 | 3,043,978 | -0.31(-0.17%) |
Mar 17, 2023 | 187.81 | 187.81 | 182.36 | 184.57 | 12,201,835 | -2.82(-1.50%) |
Mar 16, 2023 | 185.62 | 187.97 | 183.73 | 187.39 | 6,544,427 | +0.84(+0.45%) |
Mar 15, 2023 | 185.70 | 187.55 | 183.98 | 186.55 | 5,918,993 | -3.02(-1.59%) |
Mar 14, 2023 | 191.24 | 193.99 | 187.12 | 189.57 | 3,261,661 | +0.05(+0.03%) |
Mar 13, 2023 | 189.05 | 193.45 | 188.19 | 189.52 | 2,856,399 | -0.93(-0.49%) |
Mar 10, 2023 | 193.19 | 197.28 | 189.60 | 190.45 | 4,024,651 | -3.41(-1.76%) |
Mar 09, 2023 | 198.96 | 198.96 | 193.72 | 193.86 | 3,439,976 | -3.89(-1.97%) |
Mar 08, 2023 | 198.64 | 199.28 | 195.70 | 197.75 | 3,069,784 | -1.78(-0.89%) |
Mar 07, 2023 | 201.50 | 201.76 | 198.80 | 199.53 | 4,014,478 | -3.33(-1.64%) |
Mar 06, 2023 | 203.57 | 204.78 | 201.90 | 202.86 | 2,368,097 | -0.52(-0.25%) |
Mar 03, 2023 | 205.95 | 206.79 | 202.05 | 203.37 | 3,773,860 | -1.94(-0.95%) |
Mar 02, 2023 | 200.74 | 206.09 | 200.36 | 205.31 | 2,911,075 | +3.27(+1.62%) |