Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 204.28 | 205.23 | 201.88 | 203.12 | 1,636,758 | -2.94(-1.43%) |
May 30, 2023 | 205.51 | 206.32 | 202.84 | 206.05 | 872,710 | +0.60(+0.29%) |
May 26, 2023 | 206.08 | 206.88 | 204.37 | 205.45 | 1,173,528 | -0.63(-0.31%) |
May 25, 2023 | 205.12 | 207.12 | 204.80 | 206.08 | 1,067,265 | +0.23(+0.11%) |
May 24, 2023 | 207.48 | 209.62 | 204.45 | 205.85 | 1,453,717 | -2.95(-1.41%) |
May 23, 2023 | 211.94 | 213.18 | 207.13 | 208.79 | 2,437,566 | -4.14(-1.94%) |
May 22, 2023 | 218.49 | 218.54 | 211.91 | 212.93 | 1,922,155 | +0.49(+0.23%) |
May 19, 2023 | 212.50 | 213.42 | 210.77 | 212.44 | 2,180,076 | +1.53(+0.73%) |
May 18, 2023 | 208.88 | 211.39 | 203.59 | 210.91 | 2,280,540 | +1.16(+0.55%) |
May 17, 2023 | 208.65 | 211.50 | 207.95 | 209.75 | 1,408,280 | +2.46(+1.19%) |
May 16, 2023 | 208.07 | 208.46 | 206.59 | 207.29 | 1,186,495 | -0.45(-0.22%) |
May 15, 2023 | 207.38 | 209.35 | 205.86 | 207.74 | 1,345,467 | +0.99(+0.48%) |
May 12, 2023 | 206.27 | 206.86 | 204.51 | 206.75 | 1,282,372 | +1.56(+0.76%) |
May 11, 2023 | 204.18 | 206.17 | 202.01 | 205.19 | 1,847,633 | +1.77(+0.87%) |
May 10, 2023 | 204.69 | 205.36 | 201.00 | 203.43 | 1,631,077 | +0.19(+0.10%) |
May 09, 2023 | 201.30 | 203.85 | 199.68 | 203.23 | 1,224,018 | +1.19(+0.59%) |
May 08, 2023 | 204.81 | 205.84 | 201.70 | 202.04 | 1,449,286 | -1.60(-0.79%) |
May 05, 2023 | 200.51 | 205.62 | 200.09 | 203.64 | 1,212,623 | +4.67(+2.35%) |
May 04, 2023 | 195.85 | 199.01 | 194.64 | 198.97 | 1,296,467 | +2.24(+1.14%) |
May 03, 2023 | 198.67 | 200.45 | 196.58 | 196.72 | 1,179,790 | -0.88(-0.45%) |
May 02, 2023 | 201.03 | 201.87 | 196.15 | 197.61 | 1,506,551 | -4.58(-2.26%) |
May 01, 2023 | 196.91 | 202.75 | 196.91 | 202.18 | 1,822,901 | +5.41(+2.75%) |
Apr 28, 2023 | 193.49 | 199.36 | 193.39 | 196.77 | 1,250,036 | +2.10(+1.08%) |
Apr 27, 2023 | 194.71 | 195.76 | 191.73 | 194.67 | 1,526,031 | -0.16(-0.08%) |
Apr 26, 2023 | 198.68 | 201.34 | 194.11 | 194.82 | 1,993,218 | -5.91(-2.94%) |
Apr 25, 2023 | 203.53 | 203.71 | 199.82 | 200.74 | 1,343,145 | -4.64(-2.26%) |
Apr 24, 2023 | 204.83 | 206.44 | 204.46 | 205.38 | 1,090,392 | +0.29(+0.14%) |
Apr 21, 2023 | 206.00 | 208.55 | 204.91 | 205.09 | 3,590,305 | -0.20(-0.10%) |
Apr 20, 2023 | 203.44 | 206.77 | 203.44 | 205.29 | 1,144,230 | +1.92(+0.94%) |
Apr 19, 2023 | 202.12 | 203.99 | 202.03 | 203.37 | 1,034,628 | +0.15(+0.07%) |
Apr 18, 2023 | 203.55 | 205.37 | 202.66 | 203.23 | 1,346,705 | -0.02(-0.01%) |
Apr 17, 2023 | 201.91 | 203.52 | 201.01 | 203.25 | 1,324,499 | +2.06(+1.02%) |
Apr 14, 2023 | 200.85 | 203.08 | 200.16 | 201.19 | 1,478,331 | +0.59(+0.29%) |
Apr 13, 2023 | 200.45 | 201.24 | 198.64 | 200.60 | 1,437,392 | +0.64(+0.32%) |
Apr 12, 2023 | 200.85 | 202.32 | 199.30 | 199.96 | 1,114,628 | +0.48(+0.24%) |
Apr 11, 2023 | 197.50 | 200.44 | 197.41 | 199.48 | 2,399,624 | +3.40(+1.74%) |
Apr 10, 2023 | 197.35 | 198.58 | 195.70 | 196.07 | 2,653,987 | -3.00(-1.51%) |
Apr 06, 2023 | 197.10 | 199.46 | 195.89 | 199.08 | 3,210,518 | +2.30(+1.17%) |
Apr 05, 2023 | 198.68 | 199.36 | 196.41 | 196.78 | 2,417,280 | -1.92(-0.97%) |
Apr 04, 2023 | 203.62 | 203.89 | 197.71 | 198.70 | 2,633,079 | -3.64(-1.80%) |
Apr 03, 2023 | 204.20 | 205.50 | 201.08 | 202.34 | 1,146,619 | -3.12(-1.52%) |
Mar 31, 2023 | 202.97 | 206.12 | 202.56 | 205.47 | 1,497,908 | +3.06(+1.51%) |
Mar 30, 2023 | 202.86 | 204.15 | 201.37 | 202.40 | 1,029,237 | +1.54(+0.77%) |
Mar 29, 2023 | 200.66 | 201.34 | 199.45 | 200.86 | 1,386,461 | +2.58(+1.30%) |
Mar 28, 2023 | 195.92 | 198.41 | 195.75 | 198.28 | 1,621,502 | +1.61(+0.82%) |
Mar 27, 2023 | 195.80 | 197.05 | 194.42 | 196.68 | 1,211,322 | +2.59(+1.33%) |
Mar 24, 2023 | 191.40 | 194.46 | 190.28 | 194.09 | 1,442,617 | +0.81(+0.42%) |
Mar 23, 2023 | 195.11 | 196.44 | 192.18 | 193.27 | 1,699,984 | -1.12(-0.58%) |
Mar 22, 2023 | 199.08 | 200.53 | 194.15 | 194.40 | 1,688,343 | -4.66(-2.34%) |
Mar 21, 2023 | 200.99 | 202.53 | 197.98 | 199.06 | 1,881,151 | +0.06(+0.03%) |
Mar 20, 2023 | 198.13 | 199.97 | 197.63 | 199.00 | 1,167,205 | +1.39(+0.70%) |
Mar 17, 2023 | 201.45 | 201.61 | 196.45 | 197.62 | 2,800,100 | -3.43(-1.71%) |
Mar 16, 2023 | 196.66 | 202.11 | 196.16 | 201.05 | 2,044,390 | +2.19(+1.10%) |
Mar 15, 2023 | 198.52 | 201.34 | 196.73 | 198.86 | 2,104,105 | -2.81(-1.39%) |
Mar 14, 2023 | 204.49 | 205.59 | 198.94 | 201.67 | 1,549,704 | +0.44(+0.22%) |
Mar 13, 2023 | 202.18 | 206.38 | 201.03 | 201.23 | 1,932,531 | -2.73(-1.34%) |
Mar 10, 2023 | 206.78 | 211.11 | 203.19 | 203.96 | 1,682,206 | -2.68(-1.29%) |
Mar 09, 2023 | 210.10 | 210.19 | 205.68 | 206.64 | 1,674,227 | -3.00(-1.43%) |
Mar 08, 2023 | 208.31 | 210.43 | 207.81 | 209.64 | 1,624,555 | +1.09(+0.53%) |
Mar 07, 2023 | 214.43 | 214.70 | 207.71 | 208.55 | 2,777,697 | -7.02(-3.26%) |
Mar 06, 2023 | 220.62 | 220.85 | 215.49 | 215.56 | 1,587,047 | -5.79(-2.61%) |
Mar 03, 2023 | 222.11 | 222.36 | 219.80 | 221.35 | 1,547,234 | -0.21(-0.10%) |
Mar 02, 2023 | 216.79 | 222.69 | 216.67 | 221.56 | 1,237,012 | +3.10(+1.42%) |