Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 893,594 | -1.45(-0.78%) |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 557,447 | -1.80(-0.96%) |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 426,725 | +2.26(+1.22%) |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 512,258 | +0.08(+0.04%) |
May 24, 2023 | 191.12 | 192.06 | 185.63 | 185.92 | 551,830 | -5.91(-3.08%) |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 400,152 | -1.23(-0.64%) |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 676,554 | +2.32(+1.22%) |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 296,591 | +0.87(+0.46%) |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 427,294 | -3.36(-1.74%) |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 492,434 | +2.26(+1.18%) |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 1,539,825 | -15.23(-7.39%) |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 371,138 | +0.84(+0.41%) |
May 12, 2023 | 206.11 | 208.13 | 204.46 | 205.36 | 359,302 | -0.73(-0.35%) |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 292,991 | -4.88(-2.31%) |
May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 619,287 | +3.14(+1.51%) |
May 09, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 594,043 | -2.13(-1.01%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |
May 01, 2023 | 198.87 | 202.84 | 196.19 | 201.87 | 626,954 | +2.67(+1.34%) |
Apr 28, 2023 | 195.13 | 201.47 | 193.96 | 199.20 | 607,335 | +3.16(+1.61%) |
Apr 27, 2023 | 197.08 | 197.31 | 192.38 | 196.04 | 1,276,756 | -1.48(-0.75%) |
Apr 26, 2023 | 200.61 | 201.28 | 195.94 | 197.52 | 544,837 | -4.63(-2.29%) |
Apr 25, 2023 | 204.89 | 205.92 | 199.55 | 202.15 | 846,670 | -2.64(-1.29%) |
Apr 24, 2023 | 209.12 | 209.50 | 203.81 | 204.79 | 845,698 | -4.49(-2.15%) |
Apr 21, 2023 | 204.73 | 209.79 | 203.77 | 209.28 | 746,889 | +6.42(+3.16%) |
Apr 20, 2023 | 199.82 | 203.53 | 199.61 | 202.86 | 840,171 | +0.56(+0.28%) |
Apr 19, 2023 | 201.22 | 204.86 | 201.22 | 202.30 | 1,318,606 | +0.63(+0.31%) |
Apr 18, 2023 | 207.29 | 208.00 | 200.19 | 201.67 | 972,936 | -4.24(-2.06%) |
Apr 17, 2023 | 205.29 | 206.56 | 202.91 | 205.91 | 474,396 | +1.99(+0.98%) |
Apr 14, 2023 | 206.44 | 208.77 | 202.29 | 203.92 | 686,761 | -3.41(-1.64%) |
Apr 13, 2023 | 204.18 | 209.29 | 204.11 | 207.33 | 1,432,496 | +4.44(+2.19%) |
Apr 12, 2023 | 205.00 | 206.70 | 202.23 | 202.89 | 705,129 | +0.08(+0.04%) |
Apr 11, 2023 | 205.44 | 207.96 | 202.23 | 202.81 | 687,114 | -2.63(-1.28%) |
Apr 10, 2023 | 209.74 | 209.74 | 201.47 | 205.44 | 663,517 | -5.55(-2.63%) |
Apr 06, 2023 | 200.40 | 211.27 | 199.52 | 210.99 | 1,194,726 | +10.17(+5.06%) |
Apr 05, 2023 | 202.34 | 204.80 | 200.35 | 200.82 | 615,599 | -1.88(-0.93%) |
Apr 04, 2023 | 201.09 | 202.81 | 198.89 | 202.70 | 435,015 | +2.00(+1.00%) |
Apr 03, 2023 | 198.60 | 203.12 | 197.78 | 200.70 | 837,858 | +0.38(+0.19%) |
Mar 31, 2023 | 195.50 | 200.87 | 195.50 | 200.32 | 1,155,980 | +5.20(+2.67%) |
Mar 30, 2023 | 196.47 | 197.91 | 190.85 | 195.12 | 587,485 | -0.79(-0.40%) |
Mar 29, 2023 | 188.61 | 196.23 | 188.13 | 195.91 | 806,829 | +7.36(+3.90%) |
Mar 28, 2023 | 190.51 | 194.25 | 187.94 | 188.55 | 1,304,918 | -1.96(-1.03%) |
Mar 27, 2023 | 191.02 | 191.81 | 188.00 | 190.51 | 938,378 | +0.53(+0.28%) |
Mar 24, 2023 | 190.25 | 190.40 | 185.89 | 189.98 | 351,463 | -0.51(-0.27%) |
Mar 23, 2023 | 192.54 | 195.16 | 189.11 | 190.49 | 458,536 | +0.75(+0.40%) |
Mar 22, 2023 | 190.46 | 194.76 | 187.40 | 189.74 | 1,237,186 | -0.69(-0.36%) |
Mar 21, 2023 | 189.35 | 191.06 | 187.81 | 190.43 | 958,577 | +2.91(+1.55%) |
Mar 20, 2023 | 185.07 | 188.25 | 182.30 | 187.52 | 560,175 | +2.07(+1.12%) |
Mar 17, 2023 | 187.30 | 189.14 | 184.07 | 185.45 | 883,382 | -4.21(-2.22%) |
Mar 16, 2023 | 184.96 | 190.09 | 180.78 | 189.66 | 870,030 | +3.91(+2.10%) |
Mar 15, 2023 | 186.51 | 187.98 | 183.22 | 185.75 | 647,304 | -1.35(-0.72%) |
Mar 14, 2023 | 186.98 | 189.69 | 185.39 | 187.10 | 1,120,962 | +2.24(+1.21%) |
Mar 13, 2023 | 183.90 | 189.99 | 183.08 | 184.86 | 1,353,716 | +2.20(+1.20%) |
Mar 10, 2023 | 185.42 | 185.96 | 179.19 | 182.66 | 1,002,484 | -3.29(-1.77%) |
Mar 09, 2023 | 189.28 | 191.85 | 184.16 | 185.95 | 1,336,010 | -4.46(-2.34%) |
Mar 08, 2023 | 193.74 | 195.06 | 189.25 | 190.41 | 549,562 | -3.93(-2.02%) |
Mar 07, 2023 | 201.66 | 201.66 | 194.27 | 194.34 | 720,066 | -5.36(-2.68%) |
Mar 06, 2023 | 202.00 | 203.89 | 198.80 | 199.70 | 446,012 | -2.88(-1.42%) |
Mar 03, 2023 | 193.64 | 205.14 | 190.96 | 202.58 | 964,012 | +8.14(+4.19%) |
Mar 02, 2023 | 194.67 | 195.69 | 192.40 | 194.44 | 548,040 | -0.96(-0.49%) |