Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 185.29 | 186.25 | 184.54 | 185.43 | 98,738 | +0.25(+0.14%) |
May 30, 2023 | 186.43 | 186.56 | 184.70 | 185.18 | 169,072 | -1.78(-0.95%) |
May 26, 2023 | 186.69 | 187.34 | 185.92 | 186.96 | 122,975 | +0.38(+0.20%) |
May 25, 2023 | 186.74 | 187.21 | 185.59 | 186.57 | 173,630 | -0.92(-0.49%) |
May 24, 2023 | 188.53 | 188.53 | 187.33 | 187.49 | 70,424 | -1.15(-0.61%) |
May 23, 2023 | 189.37 | 189.42 | 188.38 | 188.65 | 100,022 | -1.16(-0.61%) |
May 22, 2023 | 192.10 | 192.41 | 189.63 | 189.80 | 152,583 | -2.63(-1.37%) |
May 19, 2023 | 192.56 | 192.89 | 191.59 | 192.43 | 84,628 | +0.09(+0.05%) |
May 18, 2023 | 192.39 | 192.46 | 191.14 | 192.34 | 138,749 | -0.58(-0.30%) |
May 17, 2023 | 193.42 | 193.45 | 191.63 | 192.92 | 87,787 | -0.05(-0.03%) |
May 16, 2023 | 194.25 | 194.25 | 192.95 | 192.97 | 73,512 | -1.77(-0.91%) |
May 15, 2023 | 195.61 | 195.61 | 193.93 | 194.74 | 86,789 | -0.51(-0.26%) |
May 12, 2023 | 194.91 | 195.30 | 194.34 | 195.25 | 77,014 | +0.61(+0.31%) |
May 11, 2023 | 194.25 | 194.76 | 193.24 | 194.64 | 74,313 | +0.43(+0.22%) |
May 10, 2023 | 194.79 | 195.37 | 193.00 | 194.21 | 70,245 | -0.05(-0.03%) |
May 09, 2023 | 194.98 | 195.05 | 194.03 | 194.26 | 79,700 | -0.80(-0.41%) |
May 08, 2023 | 195.14 | 195.37 | 194.52 | 195.06 | 434,462 | -0.64(-0.32%) |
May 05, 2023 | 194.36 | 195.86 | 194.36 | 195.70 | 140,469 | +1.71(+0.88%) |
May 04, 2023 | 194.59 | 194.66 | 193.37 | 193.99 | 78,241 | -0.38(-0.20%) |
May 03, 2023 | 195.13 | 196.06 | 194.34 | 194.37 | 99,780 | -1.41(-0.72%) |
May 02, 2023 | 196.26 | 196.38 | 193.82 | 195.78 | 89,720 | -0.61(-0.31%) |
May 01, 2023 | 195.86 | 197.22 | 195.86 | 196.38 | 137,957 | +0.27(+0.14%) |
Apr 28, 2023 | 195.26 | 196.24 | 195.26 | 196.11 | 62,160 | +1.10(+0.56%) |
Apr 27, 2023 | 193.08 | 195.16 | 193.08 | 195.01 | 54,636 | +2.00(+1.04%) |
Apr 26, 2023 | 193.40 | 194.01 | 192.82 | 193.01 | 75,100 | -1.29(-0.66%) |
Apr 25, 2023 | 194.28 | 195.63 | 194.12 | 194.30 | 94,515 | -0.22(-0.11%) |
Apr 24, 2023 | 193.93 | 194.67 | 193.89 | 194.52 | 88,680 | +0.54(+0.28%) |
Apr 21, 2023 | 193.91 | 194.85 | 193.51 | 193.98 | 99,285 | +1.23(+0.64%) |
Apr 20, 2023 | 191.58 | 193.08 | 191.58 | 192.75 | 72,413 | +0.57(+0.30%) |
Apr 19, 2023 | 192.29 | 192.67 | 191.59 | 192.18 | 142,040 | -0.04(-0.02%) |
Apr 18, 2023 | 191.71 | 192.34 | 191.06 | 192.22 | 57,631 | +0.55(+0.29%) |
Apr 17, 2023 | 190.80 | 191.67 | 190.66 | 191.67 | 74,325 | +1.12(+0.59%) |
Apr 14, 2023 | 191.26 | 191.77 | 190.11 | 190.55 | 116,859 | -0.90(-0.47%) |
Apr 13, 2023 | 190.59 | 191.63 | 189.89 | 191.45 | 74,187 | +0.99(+0.52%) |
Apr 12, 2023 | 191.20 | 191.78 | 190.32 | 190.46 | 69,580 | -0.74(-0.39%) |
Apr 11, 2023 | 190.92 | 191.60 | 190.81 | 191.20 | 115,137 | +0.63(+0.33%) |
Apr 10, 2023 | 190.07 | 190.57 | 188.98 | 190.57 | 59,126 | -0.11(-0.06%) |
Apr 06, 2023 | 190.27 | 191.00 | 189.65 | 190.68 | 66,965 | +0.23(+0.12%) |
Apr 05, 2023 | 190.04 | 191.17 | 190.04 | 190.45 | 143,910 | +0.89(+0.47%) |
Apr 04, 2023 | 190.49 | 190.89 | 189.22 | 189.56 | 103,568 | -0.88(-0.46%) |
Apr 03, 2023 | 189.33 | 190.76 | 188.91 | 190.44 | 129,393 | +1.17(+0.62%) |
Mar 31, 2023 | 188.62 | 189.41 | 188.58 | 189.26 | 76,303 | +1.36(+0.72%) |
Mar 30, 2023 | 187.87 | 188.32 | 187.26 | 187.91 | 81,552 | +0.55(+0.29%) |
Mar 29, 2023 | 187.40 | 187.50 | 186.94 | 187.36 | 142,685 | +1.06(+0.57%) |
Mar 28, 2023 | 186.04 | 187.17 | 185.97 | 186.30 | 147,225 | +0.33(+0.18%) |
Mar 27, 2023 | 185.52 | 186.61 | 185.52 | 185.97 | 138,392 | +1.15(+0.62%) |
Mar 24, 2023 | 181.82 | 184.93 | 181.82 | 184.81 | 94,893 | +3.20(+1.76%) |
Mar 23, 2023 | 182.81 | 183.44 | 181.09 | 181.62 | 85,498 | -0.46(-0.25%) |
Mar 22, 2023 | 183.89 | 184.98 | 182.07 | 182.07 | 128,800 | -1.68(-0.91%) |
Mar 21, 2023 | 184.19 | 184.20 | 182.53 | 183.75 | 67,136 | +0.07(+0.04%) |
Mar 20, 2023 | 182.03 | 183.85 | 182.03 | 183.68 | 181,925 | +2.49(+1.38%) |
Mar 17, 2023 | 182.51 | 182.51 | 180.43 | 181.19 | 109,422 | -1.46(-0.80%) |
Mar 16, 2023 | 182.24 | 182.79 | 181.51 | 182.65 | 85,133 | +0.13(+0.07%) |
Mar 15, 2023 | 180.09 | 182.53 | 179.97 | 182.52 | 85,670 | +0.91(+0.50%) |
Mar 14, 2023 | 180.72 | 181.73 | 180.00 | 181.62 | 72,018 | +1.91(+1.06%) |
Mar 13, 2023 | 178.74 | 182.22 | 178.66 | 179.71 | 515,509 | +0.50(+0.28%) |
Mar 10, 2023 | 180.47 | 180.94 | 178.53 | 179.21 | 126,538 | -1.10(-0.61%) |
Mar 09, 2023 | 182.73 | 182.97 | 179.97 | 180.31 | 73,727 | -1.84(-1.01%) |
Mar 08, 2023 | 181.81 | 182.21 | 180.98 | 182.15 | 72,256 | +0.12(+0.06%) |
Mar 07, 2023 | 183.86 | 184.32 | 181.67 | 182.03 | 84,173 | -1.69(-0.92%) |
Mar 06, 2023 | 183.47 | 184.16 | 183.22 | 183.72 | 74,501 | +0.08(+0.04%) |
Mar 03, 2023 | 183.39 | 183.82 | 182.06 | 183.64 | 72,962 | +0.26(+0.14%) |
Mar 02, 2023 | 180.76 | 183.65 | 180.76 | 183.38 | 82,704 | +2.29(+1.26%) |