Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 175.98 | 179.25 | 172.38 | 178.09 | 7,327,169 | +2.36(+1.34%) |
May 30, 2023 | 177.92 | 181.86 | 175.06 | 175.73 | 2,572,045 | -0.17(-0.10%) |
May 26, 2023 | 175.73 | 176.70 | 173.95 | 175.91 | 2,788,221 | -0.37(-0.21%) |
May 25, 2023 | 178.22 | 178.29 | 175.39 | 176.27 | 2,690,805 | -0.80(-0.45%) |
May 24, 2023 | 181.28 | 181.65 | 176.86 | 177.07 | 2,083,210 | -4.60(-2.53%) |
May 23, 2023 | 185.89 | 187.23 | 181.19 | 181.67 | 1,818,121 | -5.14(-2.75%) |
May 22, 2023 | 184.42 | 188.31 | 183.73 | 186.81 | 1,816,570 | +2.65(+1.44%) |
May 19, 2023 | 184.83 | 186.24 | 183.05 | 184.16 | 1,295,222 | -0.29(-0.16%) |
May 18, 2023 | 187.07 | 187.57 | 181.11 | 184.45 | 2,472,714 | -3.60(-1.92%) |
May 17, 2023 | 185.39 | 188.15 | 184.22 | 188.05 | 1,223,257 | +3.59(+1.95%) |
May 16, 2023 | 188.50 | 189.39 | 184.39 | 184.46 | 1,445,253 | -4.27(-2.26%) |
May 15, 2023 | 193.85 | 195.43 | 187.61 | 188.73 | 2,210,996 | -4.66(-2.41%) |
May 12, 2023 | 189.14 | 193.51 | 188.90 | 193.39 | 2,206,709 | +4.44(+2.35%) |
May 11, 2023 | 188.91 | 189.23 | 186.15 | 188.95 | 1,775,686 | -0.65(-0.34%) |
May 10, 2023 | 188.76 | 191.33 | 188.11 | 189.60 | 1,686,841 | +2.74(+1.47%) |
May 09, 2023 | 185.69 | 188.22 | 184.28 | 186.85 | 1,565,445 | +0.30(+0.16%) |
May 08, 2023 | 188.78 | 189.67 | 185.92 | 186.56 | 1,358,297 | -3.42(-1.80%) |
May 05, 2023 | 188.22 | 190.84 | 186.97 | 189.97 | 1,254,103 | +2.27(+1.21%) |
May 04, 2023 | 184.68 | 189.65 | 184.68 | 187.70 | 2,055,110 | +2.35(+1.27%) |
May 03, 2023 | 189.68 | 190.65 | 185.00 | 185.36 | 1,544,513 | -4.02(-2.12%) |
May 02, 2023 | 192.79 | 194.79 | 188.94 | 189.37 | 2,209,744 | -3.25(-1.69%) |
May 01, 2023 | 196.29 | 196.97 | 192.49 | 192.63 | 2,212,037 | -4.72(-2.39%) |
Apr 28, 2023 | 198.58 | 199.49 | 196.32 | 197.35 | 2,156,568 | -1.21(-0.61%) |
Apr 27, 2023 | 193.44 | 198.87 | 193.44 | 198.56 | 1,806,878 | +5.12(+2.65%) |
Apr 26, 2023 | 195.57 | 199.36 | 193.19 | 193.44 | 1,887,497 | -1.35(-0.69%) |
Apr 25, 2023 | 196.38 | 198.06 | 194.65 | 194.79 | 1,387,673 | -2.12(-1.08%) |
Apr 24, 2023 | 197.25 | 197.95 | 194.80 | 196.91 | 1,405,096 | -0.19(-0.10%) |
Apr 21, 2023 | 199.47 | 199.47 | 195.84 | 197.11 | 2,255,060 | -1.40(-0.71%) |
Apr 20, 2023 | 200.65 | 200.65 | 197.66 | 198.51 | 1,524,857 | -2.44(-1.22%) |
Apr 19, 2023 | 200.00 | 203.38 | 199.66 | 200.95 | 1,229,011 | -0.06(-0.03%) |
Apr 18, 2023 | 201.27 | 201.67 | 199.07 | 201.01 | 2,191,592 | -0.63(-0.31%) |
Apr 17, 2023 | 200.61 | 204.64 | 199.95 | 201.64 | 1,924,147 | +1.87(+0.94%) |
Apr 14, 2023 | 203.24 | 203.51 | 198.23 | 199.76 | 1,216,672 | -3.78(-1.86%) |
Apr 13, 2023 | 202.88 | 204.65 | 201.62 | 203.55 | 1,746,254 | +1.07(+0.53%) |
Apr 12, 2023 | 203.19 | 204.60 | 201.68 | 202.48 | 2,406,360 | +0.84(+0.42%) |
Apr 11, 2023 | 199.66 | 203.68 | 198.68 | 201.63 | 2,206,805 | +1.95(+0.97%) |
Apr 10, 2023 | 196.60 | 200.05 | 195.30 | 199.69 | 1,803,774 | +1.59(+0.80%) |
Apr 06, 2023 | 196.83 | 198.40 | 195.07 | 198.10 | 1,328,618 | +1.92(+0.98%) |
Apr 05, 2023 | 195.05 | 199.12 | 194.98 | 196.18 | 2,149,564 | +1.19(+0.61%) |
Apr 04, 2023 | 192.89 | 195.62 | 192.46 | 194.99 | 3,580,426 | +2.25(+1.17%) |
Apr 03, 2023 | 194.74 | 196.43 | 190.84 | 192.74 | 3,000,738 | -3.11(-1.59%) |
Mar 31, 2023 | 192.78 | 195.99 | 192.65 | 195.84 | 2,669,001 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.70 | 192.82 | 1,541,949 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.31 | 186.97 | 190.24 | 1,861,565 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.17 | 183.02 | 184.85 | 1,544,428 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,620 | -6.20(-3.24%) |
Mar 24, 2023 | 182.95 | 191.38 | 181.50 | 191.32 | 1,980,064 | +7.67(+4.18%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.65 | 2,142,281 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,832 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,058 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.48 | 193.55 | 2,087,519 | +0.57(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,887 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,170 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,274 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.69 | 187.20 | 191.52 | 2,568,223 | +3.35(+1.78%) |
Mar 13, 2023 | 182.96 | 192.63 | 181.67 | 188.17 | 2,426,190 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,243 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,073 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,521 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,127 | -5.94(-3.12%) |
Mar 06, 2023 | 195.40 | 195.67 | 189.90 | 190.31 | 1,866,507 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,504 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,463 | +2.53(+1.35%) |