Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 205.75 | 205.81 | 201.57 | 204.32 | 7,577,666 | -1.10(-0.54%) |
May 30, 2023 | 207.91 | 208.24 | 203.08 | 205.43 | 1,960,172 | -2.31(-1.11%) |
May 26, 2023 | 206.69 | 208.20 | 205.23 | 207.74 | 2,192,555 | +2.03(+0.99%) |
May 25, 2023 | 207.08 | 207.36 | 204.15 | 205.70 | 2,113,352 | -3.52(-1.68%) |
May 24, 2023 | 210.91 | 211.17 | 209.13 | 209.22 | 1,466,923 | -1.51(-0.72%) |
May 23, 2023 | 211.18 | 211.66 | 210.24 | 210.74 | 1,987,319 | -0.96(-0.45%) |
May 22, 2023 | 212.02 | 212.54 | 210.40 | 211.69 | 1,556,404 | +0.34(+0.16%) |
May 19, 2023 | 211.80 | 212.68 | 210.45 | 211.35 | 1,538,558 | +0.73(+0.35%) |
May 18, 2023 | 208.54 | 210.97 | 208.25 | 210.62 | 1,634,702 | +1.44(+0.69%) |
May 17, 2023 | 208.97 | 210.19 | 207.63 | 209.18 | 1,286,065 | +1.58(+0.76%) |
May 16, 2023 | 208.74 | 209.09 | 207.16 | 207.60 | 1,745,745 | -2.00(-0.96%) |
May 15, 2023 | 207.50 | 209.78 | 207.26 | 209.60 | 913,818 | +1.61(+0.78%) |
May 12, 2023 | 206.05 | 208.19 | 206.04 | 207.99 | 1,285,686 | +2.87(+1.40%) |
May 11, 2023 | 208.99 | 209.73 | 204.47 | 205.12 | 1,979,336 | -5.08(-2.42%) |
May 10, 2023 | 210.24 | 211.16 | 207.32 | 210.21 | 1,030,905 | +1.32(+0.63%) |
May 09, 2023 | 209.15 | 209.47 | 207.41 | 208.89 | 1,231,912 | -0.60(-0.28%) |
May 08, 2023 | 211.54 | 211.66 | 208.79 | 209.49 | 1,024,463 | -1.18(-0.56%) |
May 05, 2023 | 210.34 | 212.69 | 209.16 | 210.67 | 1,488,376 | +1.63(+0.78%) |
May 04, 2023 | 211.70 | 211.83 | 208.35 | 209.03 | 1,269,844 | -2.12(-1.00%) |
May 03, 2023 | 213.18 | 214.71 | 211.14 | 211.16 | 1,641,498 | -0.55(-0.26%) |
May 02, 2023 | 215.81 | 216.58 | 209.94 | 211.70 | 1,815,934 | -4.48(-2.07%) |
May 01, 2023 | 214.33 | 217.58 | 213.96 | 216.18 | 1,738,510 | +1.09(+0.51%) |
Apr 28, 2023 | 211.66 | 215.15 | 211.66 | 215.09 | 2,483,316 | +3.75(+1.78%) |
Apr 27, 2023 | 207.26 | 212.12 | 206.68 | 211.33 | 2,230,760 | +5.21(+2.53%) |
Apr 26, 2023 | 198.59 | 207.91 | 196.96 | 206.12 | 3,351,865 | -0.84(-0.41%) |
Apr 25, 2023 | 210.08 | 210.08 | 206.91 | 206.96 | 2,211,003 | -3.70(-1.75%) |
Apr 24, 2023 | 211.06 | 211.94 | 209.99 | 210.66 | 1,362,122 | +0.25(+0.12%) |
Apr 21, 2023 | 211.16 | 211.16 | 209.03 | 210.40 | 1,117,974 | -0.40(-0.19%) |
Apr 20, 2023 | 210.92 | 211.73 | 209.57 | 210.81 | 1,143,297 | -1.39(-0.65%) |
Apr 19, 2023 | 212.09 | 213.25 | 211.83 | 212.19 | 882,652 | -0.27(-0.13%) |
Apr 18, 2023 | 213.80 | 214.57 | 211.78 | 212.47 | 953,397 | -0.82(-0.38%) |
Apr 17, 2023 | 211.40 | 213.36 | 210.91 | 213.29 | 1,685,997 | +2.41(+1.14%) |
Apr 14, 2023 | 211.39 | 213.13 | 209.01 | 210.88 | 1,252,162 | -1.51(-0.71%) |
Apr 13, 2023 | 211.05 | 212.78 | 209.69 | 212.40 | 1,323,442 | +1.55(+0.74%) |
Apr 12, 2023 | 210.98 | 212.35 | 210.09 | 210.84 | 1,692,456 | +0.44(+0.21%) |
Apr 11, 2023 | 209.55 | 210.65 | 208.53 | 210.40 | 1,402,090 | +0.97(+0.46%) |
Apr 10, 2023 | 209.33 | 209.96 | 208.26 | 209.44 | 1,208,412 | -1.85(-0.87%) |
Apr 06, 2023 | 208.42 | 211.54 | 207.83 | 211.28 | 2,011,482 | +2.88(+1.38%) |
Apr 05, 2023 | 208.64 | 209.77 | 206.60 | 208.41 | 2,274,757 | -0.85(-0.41%) |
Apr 04, 2023 | 211.32 | 212.12 | 207.45 | 209.26 | 2,439,417 | -2.71(-1.28%) |
Apr 03, 2023 | 213.66 | 214.16 | 210.34 | 211.97 | 2,651,246 | -5.69(-2.61%) |
Mar 31, 2023 | 215.99 | 217.79 | 214.90 | 217.66 | 1,823,642 | +3.07(+1.43%) |
Mar 30, 2023 | 215.64 | 216.85 | 213.85 | 214.59 | 1,440,852 | -0.40(-0.19%) |
Mar 29, 2023 | 211.28 | 215.82 | 210.20 | 214.99 | 1,763,791 | +5.62(+2.69%) |
Mar 28, 2023 | 209.79 | 211.09 | 208.10 | 209.37 | 1,155,909 | -0.21(-0.10%) |
Mar 27, 2023 | 210.15 | 211.48 | 209.32 | 209.57 | 1,664,265 | +0.22(+0.11%) |
Mar 24, 2023 | 209.14 | 209.70 | 206.69 | 209.35 | 1,759,762 | +0.50(+0.24%) |
Mar 23, 2023 | 208.93 | 212.06 | 207.40 | 208.85 | 1,937,158 | +0.35(+0.17%) |
Mar 22, 2023 | 213.66 | 214.26 | 208.38 | 208.50 | 1,762,463 | -4.73(-2.22%) |
Mar 21, 2023 | 211.68 | 213.68 | 210.37 | 213.23 | 2,281,421 | +2.18(+1.03%) |
Mar 20, 2023 | 209.13 | 211.51 | 207.83 | 211.05 | 2,455,116 | +2.55(+1.22%) |
Mar 17, 2023 | 211.47 | 212.18 | 207.83 | 208.50 | 9,131,672 | -2.48(-1.18%) |
Mar 16, 2023 | 208.28 | 211.68 | 207.08 | 210.98 | 2,243,793 | +2.49(+1.20%) |
Mar 15, 2023 | 207.33 | 208.55 | 205.35 | 208.49 | 2,596,009 | -0.33(-0.16%) |
Mar 14, 2023 | 210.26 | 211.72 | 206.00 | 208.82 | 2,535,207 | +0.04(+0.02%) |
Mar 13, 2023 | 208.07 | 212.65 | 207.53 | 208.78 | 2,287,329 | -0.01(-0.00%) |
Mar 10, 2023 | 213.08 | 214.05 | 208.57 | 208.79 | 1,690,540 | -5.30(-2.47%) |
Mar 09, 2023 | 216.79 | 217.41 | 213.92 | 214.09 | 1,813,139 | -1.70(-0.79%) |
Mar 08, 2023 | 215.66 | 216.46 | 214.11 | 215.79 | 1,516,243 | +0.67(+0.31%) |
Mar 07, 2023 | 218.15 | 219.30 | 214.30 | 215.12 | 1,978,427 | -4.12(-1.88%) |
Mar 06, 2023 | 218.51 | 220.13 | 218.16 | 219.24 | 2,551,596 | +0.75(+0.34%) |
Mar 03, 2023 | 216.91 | 218.86 | 216.55 | 218.49 | 2,070,701 | +2.14(+0.99%) |
Mar 02, 2023 | 213.70 | 217.03 | 213.24 | 216.35 | 2,172,398 | +2.91(+1.36%) |