Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 194.28 | 200.67 | 194.28 | 197.28 | 1,024,622 | +3.11(+1.60%) |
May 30, 2023 | 197.38 | 198.18 | 193.23 | 194.17 | 354,840 | -2.61(-1.33%) |
May 29, 2023 | 197.77 | 197.77 | 196.30 | 196.78 | 56,605 | -1.62(-0.82%) |
May 26, 2023 | 200.24 | 200.74 | 197.93 | 198.40 | 176,196 | -0.05(-0.03%) |
May 25, 2023 | 199.50 | 200.14 | 198.28 | 198.45 | 219,002 | -2.13(-1.06%) |
May 24, 2023 | 203.86 | 204.15 | 200.07 | 200.58 | 251,993 | -3.04(-1.49%) |
May 23, 2023 | 204.45 | 205.49 | 203.03 | 203.62 | 390,397 | -3.18(-1.54%) |
May 19, 2023 | 206.80 | 0 | +1.34(+0.65%) | |||
May 18, 2023 | 205.01 | 205.98 | 201.52 | 205.46 | 259,715 | -1.14(-0.55%) |
May 17, 2023 | 207.54 | 207.54 | 203.76 | 206.60 | 325,834 | -1.16(-0.56%) |
May 16, 2023 | 210.67 | 211.29 | 206.35 | 207.76 | 430,802 | -4.73(-2.23%) |
May 15, 2023 | 213.28 | 214.58 | 211.89 | 212.49 | 172,213 | +0.12(+0.06%) |
May 12, 2023 | 208.99 | 212.59 | 208.25 | 212.37 | 309,325 | +3.56(+1.70%) |
May 11, 2023 | 210.21 | 211.79 | 207.97 | 208.81 | 361,732 | -4.21(-1.98%) |
May 10, 2023 | 215.24 | 215.24 | 209.51 | 213.02 | 252,102 | -1.85(-0.86%) |
May 09, 2023 | 213.33 | 215.23 | 213.00 | 214.87 | 217,681 | +1.63(+0.76%) |
May 08, 2023 | 213.56 | 215.00 | 211.83 | 213.24 | 215,629 | +0.36(+0.17%) |
May 05, 2023 | 210.13 | 214.65 | 208.53 | 212.88 | 349,678 | -1.68(-0.78%) |
May 04, 2023 | 214.96 | 217.70 | 213.68 | 214.56 | 374,746 | +0.50(+0.23%) |
May 03, 2023 | 213.83 | 215.86 | 211.63 | 214.06 | 415,115 | -0.32(-0.15%) |
May 02, 2023 | 208.64 | 215.09 | 208.40 | 214.38 | 434,668 | +5.52(+2.64%) |
May 01, 2023 | 208.39 | 209.91 | 206.08 | 208.86 | 352,705 | +3.28(+1.60%) |
Apr 28, 2023 | 208.59 | 209.78 | 204.85 | 205.58 | 406,604 | -3.01(-1.44%) |
Apr 27, 2023 | 205.68 | 208.66 | 204.46 | 208.59 | 345,053 | +2.01(+0.97%) |
Apr 26, 2023 | 209.64 | 210.05 | 205.64 | 206.58 | 334,892 | -1.73(-0.83%) |
Apr 25, 2023 | 205.71 | 208.52 | 204.70 | 208.31 | 218,954 | +2.57(+1.25%) |
Apr 24, 2023 | 205.93 | 206.45 | 203.18 | 205.74 | 305,481 | -0.57(-0.28%) |
Apr 21, 2023 | 204.96 | 207.00 | 204.14 | 206.31 | 359,327 | +0.17(+0.08%) |
Apr 20, 2023 | 205.61 | 207.72 | 205.13 | 206.14 | 307,509 | +1.30(+0.63%) |
Apr 19, 2023 | 204.50 | 206.89 | 203.92 | 204.84 | 303,501 | -2.45(-1.18%) |
Apr 18, 2023 | 207.29 | 210.16 | 206.98 | 207.29 | 232,308 | -0.23(-0.11%) |
Apr 17, 2023 | 207.18 | 208.09 | 205.96 | 207.52 | 252,493 | -1.15(-0.55%) |
Apr 14, 2023 | 207.43 | 209.32 | 204.64 | 208.67 | 315,991 | -0.61(-0.29%) |
Apr 13, 2023 | 210.55 | 212.57 | 208.34 | 209.28 | 292,348 | +0.44(+0.21%) |
Apr 12, 2023 | 209.85 | 210.38 | 208.21 | 208.84 | 225,449 | +1.61(+0.78%) |
Apr 11, 2023 | 206.99 | 208.76 | 206.77 | 207.23 | 265,721 | +0.89(+0.43%) |
Apr 10, 2023 | 206.33 | 207.41 | 204.73 | 206.34 | 197,870 | -1.39(-0.67%) |
Apr 06, 2023 | 207.73 | 0 | +0.82(+0.40%) | |||
Apr 05, 2023 | 210.95 | 211.86 | 203.38 | 206.91 | 589,812 | -1.23(-0.59%) |
Apr 04, 2023 | 202.48 | 208.71 | 201.75 | 208.14 | 340,517 | +6.10(+3.02%) |
Apr 03, 2023 | 197.14 | 202.62 | 196.22 | 202.04 | 479,294 | +4.91(+2.49%) |
Mar 31, 2023 | 196.93 | 198.47 | 195.25 | 197.13 | 359,680 | -0.13(-0.07%) |
Mar 30, 2023 | 197.04 | 197.49 | 194.83 | 197.26 | 347,996 | +0.85(+0.43%) |
Mar 29, 2023 | 196.80 | 198.47 | 195.63 | 196.41 | 260,198 | -1.44(-0.73%) |
Mar 28, 2023 | 197.56 | 198.14 | 194.45 | 197.85 | 226,307 | +1.35(+0.69%) |
Mar 27, 2023 | 194.67 | 197.60 | 193.63 | 196.50 | 345,280 | -1.83(-0.92%) |
Mar 24, 2023 | 198.20 | 200.11 | 196.46 | 198.33 | 289,648 | +1.40(+0.71%) |
Mar 23, 2023 | 196.18 | 198.77 | 195.00 | 196.93 | 431,382 | +2.23(+1.15%) |
Mar 22, 2023 | 193.00 | 196.90 | 192.36 | 194.70 | 314,092 | +1.72(+0.89%) |
Mar 21, 2023 | 194.68 | 195.34 | 191.16 | 192.98 | 330,265 | -4.65(-2.35%) |
Mar 20, 2023 | 198.66 | 200.45 | 195.94 | 197.63 | 436,997 | +0.52(+0.26%) |
Mar 17, 2023 | 189.01 | 200.15 | 189.01 | 197.11 | 1,070,698 | +9.46(+5.04%) |
Mar 16, 2023 | 186.17 | 188.07 | 182.56 | 187.65 | 587,507 | +1.23(+0.66%) |
Mar 15, 2023 | 190.09 | 190.80 | 184.50 | 186.42 | 592,184 | -0.65(-0.35%) |
Mar 14, 2023 | 186.25 | 187.38 | 184.95 | 187.07 | 426,612 | +0.45(+0.24%) |
Mar 13, 2023 | 185.11 | 190.18 | 183.61 | 186.62 | 742,663 | +6.12(+3.39%) |
Mar 10, 2023 | 182.57 | 186.42 | 179.93 | 180.50 | 549,842 | +0.17(+0.09%) |
Mar 09, 2023 | 183.95 | 184.59 | 179.83 | 180.33 | 320,828 | -2.76(-1.51%) |
Mar 08, 2023 | 192.00 | 192.00 | 182.27 | 183.09 | 637,138 | +4.09(+2.28%) |
Mar 07, 2023 | 183.35 | 183.94 | 177.66 | 179.00 | 491,333 | -5.91(-3.20%) |
Mar 06, 2023 | 184.59 | 186.39 | 183.98 | 184.91 | 347,520 | -1.00(-0.54%) |
Mar 03, 2023 | 185.21 | 186.30 | 183.82 | 185.91 | 403,340 | +2.84(+1.55%) |
Mar 02, 2023 | 181.04 | 183.28 | 180.68 | 183.07 | 408,511 | +1.13(+0.62%) |