Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.31 | 189.71 | 187.82 | 189.52 | 103,453 | -0.85(-0.45%) |
May 30, 2023 | 191.58 | 192.04 | 189.67 | 190.38 | 91,584 | +0.04(+0.02%) |
May 26, 2023 | 188.35 | 190.76 | 188.35 | 190.34 | 117,822 | +2.50(+1.33%) |
May 25, 2023 | 188.27 | 188.28 | 186.58 | 187.83 | 154,153 | +0.51(+0.27%) |
May 24, 2023 | 187.58 | 188.05 | 186.68 | 187.33 | 123,996 | -1.40(-0.74%) |
May 23, 2023 | 191.07 | 191.69 | 188.52 | 188.73 | 91,788 | -3.20(-1.67%) |
May 22, 2023 | 190.69 | 192.81 | 190.36 | 191.92 | 131,588 | +1.35(+0.71%) |
May 19, 2023 | 191.53 | 191.77 | 190.07 | 190.57 | 105,368 | -0.57(-0.30%) |
May 18, 2023 | 188.66 | 191.42 | 188.40 | 191.15 | 138,346 | +2.51(+1.33%) |
May 17, 2023 | 187.32 | 189.15 | 186.11 | 188.64 | 103,666 | +2.21(+1.19%) |
May 16, 2023 | 188.38 | 188.38 | 186.40 | 186.43 | 90,503 | -3.00(-1.58%) |
May 15, 2023 | 188.10 | 189.84 | 187.60 | 189.42 | 98,601 | +1.58(+0.84%) |
May 12, 2023 | 188.50 | 188.91 | 186.55 | 187.84 | 91,053 | +0.02(+0.01%) |
May 11, 2023 | 188.40 | 188.43 | 186.89 | 187.82 | 173,217 | -0.95(-0.50%) |
May 10, 2023 | 188.84 | 189.23 | 187.18 | 188.78 | 101,117 | +1.59(+0.85%) |
May 09, 2023 | 186.74 | 187.70 | 186.11 | 187.19 | 97,107 | -0.52(-0.27%) |
May 08, 2023 | 187.82 | 188.14 | 186.97 | 187.71 | 99,357 | +0.14(+0.07%) |
May 05, 2023 | 186.14 | 187.98 | 185.86 | 187.57 | 105,533 | +2.74(+1.48%) |
May 04, 2023 | 185.57 | 186.43 | 184.43 | 184.83 | 130,426 | -0.58(-0.31%) |
May 03, 2023 | 186.64 | 187.98 | 185.27 | 185.40 | 88,352 | -0.87(-0.47%) |
May 02, 2023 | 188.44 | 188.44 | 184.75 | 186.28 | 114,718 | -2.86(-1.51%) |
May 01, 2023 | 188.91 | 190.22 | 188.33 | 189.13 | 197,325 | -0.01(-0.01%) |
Apr 28, 2023 | 186.67 | 189.24 | 186.51 | 189.15 | 65,673 | +1.55(+0.83%) |
Apr 27, 2023 | 186.18 | 187.76 | 184.90 | 187.60 | 81,962 | +2.21(+1.19%) |
Apr 26, 2023 | 186.66 | 187.16 | 184.84 | 185.38 | 119,064 | -1.27(-0.68%) |
Apr 25, 2023 | 190.34 | 190.34 | 186.64 | 186.65 | 215,008 | -4.98(-2.60%) |
Apr 24, 2023 | 191.48 | 191.90 | 190.57 | 191.64 | 109,419 | +0.12(+0.06%) |
Apr 21, 2023 | 191.66 | 191.69 | 190.48 | 191.52 | 87,839 | +0.20(+0.10%) |
Apr 20, 2023 | 191.02 | 192.37 | 190.59 | 191.32 | 90,017 | -1.29(-0.67%) |
Apr 19, 2023 | 191.75 | 192.93 | 191.41 | 192.61 | 166,872 | -0.36(-0.19%) |
Apr 18, 2023 | 193.95 | 194.25 | 192.38 | 192.97 | 114,979 | +0.15(+0.08%) |
Apr 17, 2023 | 191.94 | 192.82 | 191.48 | 192.82 | 402,563 | +0.92(+0.48%) |
Apr 14, 2023 | 192.23 | 193.87 | 190.69 | 191.89 | 140,052 | -0.87(-0.45%) |
Apr 13, 2023 | 191.17 | 192.95 | 190.63 | 192.77 | 94,336 | +2.42(+1.27%) |
Apr 12, 2023 | 192.70 | 192.95 | 190.10 | 190.34 | 174,047 | -0.81(-0.43%) |
Apr 11, 2023 | 190.47 | 191.86 | 190.26 | 191.16 | 277,763 | +1.22(+0.64%) |
Apr 10, 2023 | 187.47 | 189.98 | 187.03 | 189.94 | 149,225 | +1.46(+0.77%) |
Apr 06, 2023 | 187.90 | 188.70 | 186.65 | 188.48 | 146,176 | -0.03(-0.02%) |
Apr 05, 2023 | 190.54 | 190.54 | 187.84 | 188.51 | 135,410 | -2.77(-1.45%) |
Apr 04, 2023 | 193.51 | 193.72 | 190.64 | 191.28 | 104,965 | -1.81(-0.94%) |
Apr 03, 2023 | 193.44 | 193.60 | 191.69 | 193.09 | 301,965 | -0.35(-0.18%) |
Mar 31, 2023 | 190.55 | 193.63 | 190.55 | 193.43 | 79,060 | +3.34(+1.76%) |
Mar 30, 2023 | 190.76 | 190.93 | 189.18 | 190.09 | 155,972 | +1.16(+0.61%) |
Mar 29, 2023 | 187.87 | 189.06 | 187.39 | 188.93 | 187,342 | +2.87(+1.54%) |
Mar 28, 2023 | 185.64 | 186.26 | 184.97 | 186.06 | 194,505 | +0.17(+0.09%) |
Mar 27, 2023 | 186.30 | 186.79 | 185.03 | 185.89 | 225,113 | +0.96(+0.52%) |
Mar 24, 2023 | 183.32 | 184.93 | 181.88 | 184.93 | 107,650 | +0.53(+0.29%) |
Mar 23, 2023 | 185.44 | 187.98 | 183.17 | 184.40 | 151,550 | +0.18(+0.10%) |
Mar 22, 2023 | 188.49 | 189.52 | 184.21 | 184.22 | 170,421 | -4.27(-2.26%) |
Mar 21, 2023 | 187.15 | 189.11 | 187.12 | 188.49 | 183,792 | +3.34(+1.80%) |
Mar 20, 2023 | 183.96 | 185.61 | 183.37 | 185.15 | 140,026 | +1.87(+1.02%) |
Mar 17, 2023 | 185.50 | 185.84 | 182.69 | 183.28 | 188,454 | -3.08(-1.65%) |
Mar 16, 2023 | 182.06 | 186.68 | 181.46 | 186.36 | 122,030 | +3.37(+1.84%) |
Mar 15, 2023 | 182.78 | 183.29 | 180.31 | 182.99 | 155,672 | -2.74(-1.48%) |
Mar 14, 2023 | 186.06 | 187.39 | 183.79 | 185.74 | 128,593 | +2.81(+1.54%) |
Mar 13, 2023 | 180.80 | 185.00 | 179.49 | 182.92 | 163,084 | +0.25(+0.14%) |
Mar 10, 2023 | 187.89 | 187.89 | 181.80 | 182.68 | 171,095 | -5.62(-2.98%) |
Mar 09, 2023 | 192.76 | 193.70 | 187.93 | 188.29 | 133,761 | -4.42(-2.29%) |
Mar 08, 2023 | 192.19 | 193.18 | 191.56 | 192.71 | 137,077 | +0.53(+0.28%) |
Mar 07, 2023 | 194.82 | 195.62 | 191.92 | 192.18 | 118,386 | -2.58(-1.33%) |
Mar 06, 2023 | 196.28 | 197.11 | 194.49 | 194.76 | 102,087 | -1.33(-0.68%) |
Mar 03, 2023 | 193.18 | 196.45 | 193.08 | 196.09 | 94,049 | +3.33(+1.73%) |
Mar 02, 2023 | 188.96 | 193.05 | 188.83 | 192.76 | 108,388 | +2.53(+1.33%) |