Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 194.38 | 194.38 | 189.04 | 190.19 | 14,665 | -5.37(-2.74%) |
May 30, 2023 | 192.34 | 196.40 | 192.34 | 195.56 | 8,106 | -2.90(-1.46%) |
May 26, 2023 | 196.29 | 199.65 | 196.29 | 198.46 | 10,680 | +1.17(+0.60%) |
May 25, 2023 | 200.23 | 201.65 | 195.25 | 197.28 | 24,665 | -5.51(-2.72%) |
May 24, 2023 | 201.66 | 204.78 | 199.39 | 202.79 | 12,634 | +0.10(+0.05%) |
May 23, 2023 | 198.07 | 206.34 | 198.07 | 202.70 | 18,803 | +2.89(+1.45%) |
May 22, 2023 | 190.85 | 200.23 | 190.38 | 199.81 | 20,799 | +10.09(+5.32%) |
May 19, 2023 | 197.98 | 197.98 | 187.43 | 189.72 | 23,673 | -6.31(-3.22%) |
May 18, 2023 | 193.52 | 198.79 | 193.34 | 196.03 | 25,928 | +0.72(+0.37%) |
May 17, 2023 | 184.45 | 197.97 | 182.48 | 195.31 | 28,505 | +15.59(+8.68%) |
May 16, 2023 | 184.49 | 184.49 | 179.52 | 179.71 | 8,321 | -3.65(-1.99%) |
May 15, 2023 | 185.07 | 188.46 | 183.36 | 183.36 | 15,633 | -0.97(-0.52%) |
May 12, 2023 | 182.47 | 184.33 | 179.10 | 184.33 | 11,456 | +2.94(+1.62%) |
May 11, 2023 | 181.03 | 183.55 | 179.52 | 181.39 | 12,702 | -2.72(-1.48%) |
May 10, 2023 | 183.31 | 184.19 | 181.49 | 184.11 | 26,339 | +3.05(+1.68%) |
May 09, 2023 | 177.56 | 181.48 | 177.55 | 181.06 | 15,087 | +1.27(+0.71%) |
May 08, 2023 | 174.92 | 181.32 | 174.77 | 179.79 | 17,537 | -2.77(-1.52%) |
May 05, 2023 | 183.71 | 183.96 | 179.52 | 182.56 | 7,311 | +8.86(+5.10%) |
May 04, 2023 | 175.97 | 181.78 | 171.14 | 173.70 | 27,041 | -4.69(-2.63%) |
May 03, 2023 | 180.00 | 188.88 | 178.29 | 178.39 | 16,569 | -4.47(-2.44%) |
May 02, 2023 | 184.81 | 184.81 | 180.01 | 182.86 | 12,710 | -6.18(-3.27%) |
May 01, 2023 | 192.34 | 196.56 | 188.44 | 189.04 | 15,516 | -2.86(-1.49%) |
Apr 28, 2023 | 190.38 | 194.06 | 190.38 | 191.91 | 12,865 | +2.74(+1.45%) |
Apr 27, 2023 | 190.48 | 192.15 | 185.97 | 189.16 | 15,337 | +1.41(+0.75%) |
Apr 26, 2023 | 191.61 | 191.61 | 182.88 | 187.76 | 8,547 | -0.61(-0.32%) |
Apr 25, 2023 | 206.07 | 206.07 | 186.99 | 188.37 | 24,942 | -17.71(-8.59%) |
Apr 24, 2023 | 181.89 | 208.87 | 181.89 | 206.07 | 47,497 | +25.00(+13.81%) |
Apr 21, 2023 | 188.43 | 188.43 | 179.32 | 181.07 | 69,425 | -6.97(-3.71%) |
Apr 20, 2023 | 193.20 | 197.10 | 185.47 | 188.04 | 29,457 | -6.97(-3.57%) |
Apr 19, 2023 | 194.20 | 197.96 | 192.63 | 195.01 | 43,830 | +1.42(+0.73%) |
Apr 18, 2023 | 202.49 | 202.49 | 192.57 | 193.60 | 15,525 | -8.13(-4.03%) |
Apr 17, 2023 | 212.38 | 213.79 | 198.94 | 201.73 | 32,539 | -8.86(-4.21%) |
Apr 14, 2023 | 224.33 | 224.65 | 201.17 | 210.59 | 72,463 | -18.98(-8.27%) |
Apr 13, 2023 | 231.18 | 231.18 | 225.28 | 229.57 | 11,820 | +5.81(+2.60%) |
Apr 12, 2023 | 222.06 | 225.19 | 220.62 | 223.76 | 13,565 | +4.86(+2.22%) |
Apr 11, 2023 | 215.30 | 222.20 | 215.30 | 218.90 | 30,174 | +3.42(+1.59%) |
Apr 10, 2023 | 212.94 | 215.72 | 212.39 | 215.48 | 25,402 | +2.14(+1.00%) |
Apr 06, 2023 | 214.61 | 214.67 | 213.34 | 213.34 | 5,895 | -1.96(-0.91%) |
Apr 05, 2023 | 220.22 | 220.22 | 215.29 | 215.29 | 6,977 | -5.91(-2.67%) |
Apr 04, 2023 | 226.12 | 226.12 | 220.24 | 221.20 | 10,798 | -8.05(-3.51%) |
Apr 03, 2023 | 230.54 | 231.78 | 228.26 | 229.25 | 10,313 | -0.25(-0.11%) |
Mar 31, 2023 | 230.02 | 230.20 | 226.70 | 229.50 | 37,772 | -1.47(-0.63%) |
Mar 30, 2023 | 235.95 | 235.95 | 228.59 | 230.97 | 7,588 | -3.45(-1.47%) |
Mar 29, 2023 | 235.40 | 235.40 | 232.19 | 234.42 | 9,124 | +2.00(+0.86%) |
Mar 28, 2023 | 233.07 | 233.73 | 231.74 | 232.41 | 7,023 | -4.13(-1.75%) |
Mar 27, 2023 | 234.90 | 238.30 | 234.47 | 236.54 | 8,861 | +7.73(+3.38%) |
Mar 24, 2023 | 220.22 | 228.81 | 219.24 | 228.81 | 11,134 | +6.77(+3.05%) |
Mar 23, 2023 | 231.03 | 231.52 | 222.04 | 222.04 | 16,335 | -5.81(-2.55%) |
Mar 22, 2023 | 233.24 | 236.91 | 227.85 | 227.85 | 21,276 | -10.56(-4.43%) |
Mar 21, 2023 | 237.37 | 238.41 | 235.47 | 238.41 | 11,630 | +2.06(+0.87%) |
Mar 20, 2023 | 233.49 | 238.16 | 233.49 | 236.34 | 22,473 | +0.39(+0.17%) |
Mar 17, 2023 | 238.31 | 238.31 | 231.66 | 235.95 | 36,098 | -2.72(-1.14%) |
Mar 16, 2023 | 227.59 | 238.67 | 227.02 | 238.67 | 13,797 | +6.55(+2.82%) |
Mar 15, 2023 | 232.90 | 235.95 | 227.20 | 232.13 | 10,419 | -4.19(-1.77%) |
Mar 14, 2023 | 247.35 | 252.00 | 236.31 | 236.31 | 12,614 | -0.99(-0.42%) |
Mar 13, 2023 | 234.84 | 243.58 | 226.12 | 237.31 | 49,591 | -3.57(-1.48%) |
Mar 10, 2023 | 251.67 | 252.66 | 238.90 | 240.88 | 26,638 | -10.71(-4.26%) |
Mar 09, 2023 | 268.94 | 268.94 | 250.70 | 251.58 | 21,840 | -17.49(-6.50%) |
Mar 08, 2023 | 267.02 | 273.40 | 265.74 | 269.07 | 21,677 | +0.69(+0.26%) |
Mar 07, 2023 | 276.74 | 279.16 | 267.70 | 268.38 | 11,317 | -8.36(-3.02%) |
Mar 06, 2023 | 278.22 | 294.90 | 274.78 | 276.74 | 11,720 | -1.48(-0.53%) |
Mar 03, 2023 | 276.22 | 280.77 | 276.06 | 278.22 | 8,277 | +1.34(+0.48%) |
Mar 02, 2023 | 280.21 | 280.23 | 276.26 | 276.89 | 8,004 | -3.83(-1.37%) |