Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 187.60 | 187.63 | 179.83 | 181.50 | 4,527,237 | -7.77(-4.11%) |
May 30, 2023 | 191.48 | 191.52 | 187.44 | 189.27 | 2,508,995 | -1.84(-0.96%) |
May 26, 2023 | 187.16 | 191.96 | 187.01 | 191.11 | 2,098,151 | +3.28(+1.75%) |
May 25, 2023 | 186.79 | 189.17 | 185.31 | 187.83 | 1,711,142 | +1.19(+0.64%) |
May 24, 2023 | 187.01 | 187.62 | 185.06 | 186.64 | 1,674,750 | -1.83(-0.97%) |
May 23, 2023 | 193.25 | 193.45 | 188.40 | 188.47 | 1,871,491 | -6.11(-3.14%) |
May 22, 2023 | 195.59 | 196.34 | 194.46 | 194.58 | 1,598,800 | -1.88(-0.96%) |
May 19, 2023 | 198.23 | 198.23 | 194.62 | 196.46 | 1,827,210 | +0.03(+0.01%) |
May 18, 2023 | 193.88 | 197.16 | 193.54 | 196.43 | 1,951,527 | +2.73(+1.41%) |
May 17, 2023 | 192.16 | 193.86 | 190.51 | 193.70 | 2,067,070 | +2.08(+1.09%) |
May 16, 2023 | 198.05 | 198.25 | 191.56 | 191.62 | 2,056,261 | -6.13(-3.10%) |
May 15, 2023 | 196.62 | 198.17 | 194.62 | 197.75 | 2,228,795 | +2.00(+1.02%) |
May 12, 2023 | 196.31 | 197.50 | 192.94 | 195.74 | 4,085,656 | -2.59(-1.31%) |
May 11, 2023 | 198.28 | 199.36 | 196.12 | 198.34 | 2,124,245 | +0.59(+0.30%) |
May 10, 2023 | 199.70 | 200.32 | 196.48 | 197.75 | 2,268,997 | -0.07(-0.03%) |
May 09, 2023 | 201.49 | 203.89 | 197.36 | 197.82 | 2,411,920 | -4.67(-2.31%) |
May 08, 2023 | 203.46 | 206.05 | 199.91 | 202.49 | 3,882,122 | +2.43(+1.21%) |
May 05, 2023 | 200.91 | 203.64 | 196.14 | 200.06 | 3,370,500 | +2.50(+1.26%) |
May 04, 2023 | 203.35 | 203.35 | 195.59 | 197.56 | 4,969,165 | -1.67(-0.84%) |
May 03, 2023 | 190.77 | 206.42 | 187.04 | 199.23 | 15,118,503 | -41.79(-17.34%) |
May 02, 2023 | 240.91 | 242.26 | 236.33 | 241.02 | 2,056,819 | -1.62(-0.67%) |
May 01, 2023 | 243.95 | 246.34 | 242.43 | 242.65 | 905,946 | +0.15(+0.06%) |
Apr 28, 2023 | 240.81 | 242.94 | 238.96 | 242.50 | 1,274,703 | +1.03(+0.43%) |
Apr 27, 2023 | 238.66 | 241.62 | 237.44 | 241.47 | 1,188,854 | +4.75(+2.01%) |
Apr 26, 2023 | 241.44 | 243.41 | 236.38 | 236.72 | 1,341,911 | -6.10(-2.51%) |
Apr 25, 2023 | 247.78 | 248.90 | 242.72 | 242.82 | 944,146 | -6.44(-2.58%) |
Apr 24, 2023 | 251.16 | 251.42 | 248.74 | 249.26 | 879,434 | -2.59(-1.03%) |
Apr 21, 2023 | 254.06 | 256.00 | 251.09 | 251.85 | 1,331,715 | -2.21(-0.87%) |
Apr 20, 2023 | 251.19 | 255.87 | 251.19 | 254.06 | 1,077,246 | +1.82(+0.72%) |
Apr 19, 2023 | 253.04 | 253.52 | 247.39 | 252.24 | 1,611,004 | -0.44(-0.18%) |
Apr 18, 2023 | 250.73 | 253.68 | 249.67 | 252.68 | 1,407,382 | +3.76(+1.51%) |
Apr 17, 2023 | 249.85 | 251.16 | 247.59 | 248.92 | 1,115,761 | -0.75(-0.30%) |
Apr 14, 2023 | 247.85 | 253.11 | 247.85 | 249.66 | 1,665,654 | +2.47(+1.00%) |
Apr 13, 2023 | 245.19 | 248.42 | 244.34 | 247.20 | 1,443,296 | +4.37(+1.80%) |
Apr 12, 2023 | 239.97 | 244.16 | 236.13 | 242.82 | 2,149,685 | +5.21(+2.19%) |
Apr 11, 2023 | 237.36 | 238.43 | 235.82 | 237.61 | 977,416 | +1.17(+0.49%) |
Apr 10, 2023 | 235.43 | 236.46 | 232.49 | 236.44 | 1,164,341 | -0.69(-0.29%) |
Apr 06, 2023 | 236.51 | 237.94 | 232.52 | 237.13 | 1,340,411 | +1.80(+0.76%) |
Apr 05, 2023 | 240.03 | 241.17 | 233.78 | 235.33 | 1,557,546 | -5.04(-2.10%) |
Apr 04, 2023 | 243.05 | 244.51 | 239.42 | 240.38 | 1,623,850 | -2.19(-0.90%) |
Apr 03, 2023 | 241.26 | 243.48 | 240.83 | 242.57 | 1,356,736 | +0.33(+0.13%) |
Mar 31, 2023 | 244.00 | 245.36 | 240.82 | 242.24 | 1,926,120 | -0.26(-0.11%) |
Mar 30, 2023 | 243.08 | 244.14 | 241.25 | 242.50 | 1,674,939 | +2.05(+0.85%) |
Mar 29, 2023 | 239.52 | 241.17 | 237.21 | 240.44 | 880,141 | +4.13(+1.75%) |
Mar 28, 2023 | 238.05 | 239.38 | 235.21 | 236.32 | 741,793 | -1.42(-0.60%) |
Mar 27, 2023 | 239.14 | 240.22 | 236.87 | 237.73 | 869,324 | +0.18(+0.07%) |
Mar 24, 2023 | 233.82 | 237.93 | 233.11 | 237.56 | 912,981 | +2.92(+1.24%) |
Mar 23, 2023 | 238.09 | 240.76 | 233.09 | 234.64 | 1,002,613 | +1.40(+0.60%) |
Mar 22, 2023 | 234.98 | 239.22 | 233.05 | 233.24 | 1,313,242 | -1.18(-0.50%) |
Mar 21, 2023 | 235.07 | 236.65 | 233.05 | 234.42 | 1,295,381 | +1.65(+0.71%) |
Mar 20, 2023 | 230.61 | 233.03 | 229.72 | 232.77 | 1,222,337 | +2.22(+0.96%) |
Mar 17, 2023 | 234.89 | 235.30 | 228.57 | 230.55 | 2,187,203 | -2.62(-1.13%) |
Mar 16, 2023 | 232.22 | 235.13 | 230.56 | 233.17 | 1,102,203 | +0.42(+0.18%) |
Mar 15, 2023 | 233.00 | 234.58 | 228.52 | 232.75 | 1,345,910 | -3.56(-1.51%) |
Mar 14, 2023 | 237.11 | 238.84 | 233.57 | 236.31 | 1,385,918 | +5.37(+2.32%) |
Mar 13, 2023 | 231.09 | 232.92 | 227.34 | 230.94 | 1,598,019 | -1.22(-0.53%) |
Mar 10, 2023 | 238.72 | 239.35 | 230.61 | 232.16 | 1,282,473 | -7.16(-2.99%) |
Mar 09, 2023 | 244.15 | 244.22 | 237.65 | 239.31 | 1,139,582 | -4.92(-2.01%) |
Mar 08, 2023 | 242.43 | 245.32 | 241.57 | 244.23 | 782,683 | +2.97(+1.23%) |
Mar 07, 2023 | 247.14 | 248.99 | 240.66 | 241.26 | 812,383 | -6.12(-2.48%) |
Mar 06, 2023 | 247.92 | 250.04 | 246.31 | 247.38 | 882,904 | -1.51(-0.61%) |
Mar 03, 2023 | 246.68 | 249.83 | 244.65 | 248.90 | 1,074,298 | +4.31(+1.76%) |
Mar 02, 2023 | 239.32 | 245.38 | 239.03 | 244.58 | 923,441 | +2.96(+1.22%) |