Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 212.23 | 214.90 | 207.32 | 209.11 | 474,179 | -7.36(-3.40%) |
May 30, 2023 | 213.30 | 216.48 | 211.67 | 216.47 | 149,888 | +3.87(+1.82%) |
May 26, 2023 | 210.04 | 214.07 | 206.09 | 212.60 | 169,034 | +11.56(+5.75%) |
May 25, 2023 | 203.06 | 205.65 | 197.53 | 201.04 | 113,236 | -2.01(-0.99%) |
May 24, 2023 | 206.69 | 206.69 | 201.77 | 203.05 | 113,990 | -3.35(-1.62%) |
May 23, 2023 | 203.45 | 210.66 | 202.21 | 206.40 | 202,819 | +2.05(+1.00%) |
May 22, 2023 | 205.57 | 206.24 | 202.08 | 204.35 | 141,372 | +0.12(+0.06%) |
May 19, 2023 | 209.86 | 209.86 | 203.82 | 204.23 | 184,350 | -4.53(-2.17%) |
May 18, 2023 | 205.22 | 208.97 | 204.20 | 208.76 | 111,253 | +3.09(+1.50%) |
May 17, 2023 | 199.69 | 207.28 | 196.59 | 205.67 | 235,925 | +8.14(+4.12%) |
May 16, 2023 | 198.57 | 201.42 | 195.50 | 197.53 | 280,853 | -4.53(-2.24%) |
May 15, 2023 | 199.91 | 204.47 | 196.41 | 202.06 | 249,868 | +2.59(+1.30%) |
May 12, 2023 | 205.35 | 205.47 | 198.25 | 199.47 | 251,126 | -4.14(-2.03%) |
May 11, 2023 | 201.55 | 205.54 | 201.40 | 203.61 | 206,078 | -0.57(-0.28%) |
May 10, 2023 | 206.25 | 208.47 | 203.10 | 204.18 | 191,900 | +2.11(+1.04%) |
May 09, 2023 | 199.90 | 205.06 | 198.43 | 202.07 | 207,755 | +0.19(+0.09%) |
May 08, 2023 | 198.00 | 204.76 | 196.49 | 201.88 | 265,640 | +4.95(+2.51%) |
May 05, 2023 | 192.50 | 198.56 | 191.75 | 196.93 | 234,215 | +7.52(+3.97%) |
May 04, 2023 | 189.98 | 191.23 | 186.72 | 189.41 | 228,263 | -2.41(-1.26%) |
May 03, 2023 | 195.70 | 198.50 | 190.84 | 191.82 | 290,338 | -4.25(-2.17%) |
May 02, 2023 | 196.43 | 196.77 | 190.15 | 196.07 | 255,222 | -2.26(-1.14%) |
May 01, 2023 | 194.77 | 200.62 | 194.60 | 198.33 | 254,004 | +4.87(+2.52%) |
Apr 28, 2023 | 191.93 | 197.27 | 191.61 | 193.46 | 198,376 | +0.27(+0.14%) |
Apr 27, 2023 | 185.20 | 194.22 | 184.03 | 193.19 | 250,244 | +7.16(+3.85%) |
Apr 26, 2023 | 186.12 | 193.92 | 184.79 | 186.03 | 380,066 | -1.61(-0.86%) |
Apr 25, 2023 | 205.88 | 205.88 | 186.34 | 187.64 | 563,247 | -19.23(-9.30%) |
Apr 24, 2023 | 203.19 | 209.03 | 203.19 | 206.87 | 331,006 | +2.94(+1.44%) |
Apr 21, 2023 | 204.28 | 204.39 | 201.00 | 203.93 | 178,713 | -0.95(-0.46%) |
Apr 20, 2023 | 203.60 | 207.33 | 201.36 | 204.88 | 224,547 | -1.42(-0.69%) |
Apr 19, 2023 | 204.82 | 208.01 | 200.88 | 206.30 | 164,648 | -1.78(-0.86%) |
Apr 18, 2023 | 206.21 | 210.76 | 204.00 | 208.08 | 212,039 | +3.45(+1.69%) |
Apr 17, 2023 | 208.50 | 209.71 | 200.96 | 204.63 | 155,500 | -3.64(-1.75%) |
Apr 14, 2023 | 206.81 | 210.07 | 204.86 | 208.27 | 153,400 | +3.00(+1.46%) |
Apr 13, 2023 | 206.05 | 207.36 | 202.71 | 205.27 | 166,813 | +1.50(+0.74%) |
Apr 12, 2023 | 207.83 | 207.94 | 200.21 | 203.77 | 184,848 | -1.59(-0.77%) |
Apr 11, 2023 | 199.97 | 206.00 | 199.36 | 205.36 | 269,047 | +8.90(+4.53%) |
Apr 10, 2023 | 193.14 | 200.19 | 191.56 | 196.46 | 154,736 | +2.92(+1.51%) |
Apr 06, 2023 | 194.85 | 197.56 | 192.97 | 193.54 | 159,964 | -1.13(-0.58%) |
Apr 05, 2023 | 200.80 | 201.00 | 192.50 | 194.67 | 192,015 | -8.79(-4.32%) |
Apr 04, 2023 | 211.46 | 211.46 | 200.73 | 203.46 | 256,655 | -6.52(-3.11%) |
Apr 03, 2023 | 209.99 | 211.69 | 206.01 | 209.98 | 187,098 | -0.02(-0.01%) |
Mar 31, 2023 | 208.54 | 210.78 | 208.43 | 210.00 | 182,892 | +3.54(+1.71%) |
Mar 30, 2023 | 203.12 | 207.86 | 201.58 | 206.46 | 208,190 | +6.81(+3.41%) |
Mar 29, 2023 | 200.51 | 200.51 | 196.91 | 199.65 | 316,643 | +0.26(+0.13%) |
Mar 28, 2023 | 198.36 | 201.52 | 196.32 | 199.39 | 194,568 | +0.85(+0.43%) |
Mar 27, 2023 | 201.34 | 201.34 | 197.89 | 198.54 | 170,390 | +0.18(+0.09%) |
Mar 24, 2023 | 195.61 | 199.10 | 191.09 | 198.36 | 138,384 | +0.40(+0.20%) |
Mar 23, 2023 | 199.99 | 202.52 | 195.00 | 197.96 | 243,771 | -0.80(-0.40%) |
Mar 22, 2023 | 204.63 | 206.39 | 198.75 | 198.76 | 163,983 | -5.49(-2.69%) |
Mar 21, 2023 | 206.49 | 210.29 | 203.30 | 204.25 | 204,837 | +4.01(+2.00%) |
Mar 20, 2023 | 198.96 | 205.92 | 197.49 | 200.24 | 222,419 | +4.20(+2.14%) |
Mar 17, 2023 | 200.88 | 200.88 | 190.76 | 196.04 | 693,033 | -6.90(-3.40%) |
Mar 16, 2023 | 195.17 | 203.13 | 193.88 | 202.94 | 324,381 | +3.65(+1.83%) |
Mar 15, 2023 | 194.20 | 199.42 | 189.06 | 199.29 | 353,353 | -2.31(-1.15%) |
Mar 14, 2023 | 214.05 | 216.46 | 198.99 | 201.60 | 340,624 | -5.87(-2.83%) |
Mar 13, 2023 | 218.81 | 219.98 | 207.19 | 207.47 | 544,279 | -17.77(-7.89%) |
Mar 10, 2023 | 232.49 | 232.49 | 223.37 | 225.24 | 287,503 | -9.50(-4.05%) |
Mar 09, 2023 | 235.34 | 237.42 | 231.61 | 234.74 | 292,323 | +0.04(+0.02%) |
Mar 08, 2023 | 236.21 | 239.91 | 234.34 | 234.70 | 174,521 | -0.78(-0.33%) |
Mar 07, 2023 | 235.25 | 240.95 | 234.80 | 235.48 | 169,539 | +0.04(+0.02%) |
Mar 06, 2023 | 236.31 | 240.50 | 233.09 | 235.44 | 281,757 | -2.58(-1.08%) |
Mar 03, 2023 | 234.55 | 241.30 | 233.81 | 238.02 | 381,245 | +5.27(+2.26%) |
Mar 02, 2023 | 230.88 | 233.95 | 229.46 | 232.75 | 120,744 | -0.10(-0.04%) |