Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 197.33 | 199.02 | 193.54 | 196.91 | 1,447,646 | -1.74(-0.88%) |
May 30, 2023 | 199.74 | 202.50 | 198.21 | 198.65 | 869,977 | -0.80(-0.40%) |
May 26, 2023 | 197.95 | 200.04 | 197.06 | 199.45 | 750,196 | +1.98(+1.00%) |
May 25, 2023 | 198.49 | 200.21 | 195.36 | 197.47 | 1,147,568 | -0.56(-0.28%) |
May 24, 2023 | 195.00 | 199.70 | 193.18 | 198.03 | 1,540,777 | -3.75(-1.86%) |
May 23, 2023 | 201.05 | 206.29 | 200.33 | 201.78 | 1,759,844 | +0.01(+0.00%) |
May 22, 2023 | 199.51 | 202.47 | 199.25 | 201.77 | 1,437,616 | +2.33(+1.17%) |
May 19, 2023 | 195.92 | 200.02 | 195.92 | 199.44 | 1,566,677 | +3.99(+2.04%) |
May 18, 2023 | 193.24 | 196.11 | 192.13 | 195.45 | 1,244,368 | +2.40(+1.24%) |
May 17, 2023 | 192.82 | 193.68 | 188.25 | 193.05 | 1,262,908 | +1.84(+0.96%) |
May 16, 2023 | 190.98 | 191.34 | 187.96 | 191.21 | 1,114,383 | -0.26(-0.14%) |
May 15, 2023 | 188.22 | 192.38 | 187.13 | 191.47 | 1,305,077 | +3.29(+1.75%) |
May 12, 2023 | 190.36 | 191.12 | 187.13 | 188.18 | 1,050,988 | -1.69(-0.89%) |
May 11, 2023 | 187.17 | 190.21 | 185.63 | 189.87 | 1,217,916 | +1.79(+0.95%) |
May 10, 2023 | 189.13 | 189.95 | 187.03 | 188.08 | 958,579 | +2.07(+1.11%) |
May 09, 2023 | 187.33 | 188.91 | 185.56 | 186.01 | 1,286,398 | -3.81(-2.01%) |
May 08, 2023 | 189.03 | 190.09 | 185.37 | 189.82 | 1,178,371 | +1.30(+0.69%) |
May 05, 2023 | 187.00 | 189.93 | 184.93 | 188.52 | 960,558 | +4.12(+2.23%) |
May 04, 2023 | 186.51 | 187.56 | 183.74 | 184.40 | 1,340,085 | -2.62(-1.40%) |
May 03, 2023 | 187.07 | 189.42 | 185.36 | 187.02 | 1,292,475 | +1.42(+0.77%) |
May 02, 2023 | 189.15 | 189.74 | 183.99 | 185.60 | 1,356,539 | -4.40(-2.32%) |
May 01, 2023 | 188.75 | 192.43 | 187.03 | 190.00 | 1,706,845 | +1.77(+0.94%) |
Apr 28, 2023 | 183.04 | 191.61 | 183.04 | 188.23 | 1,802,484 | +4.57(+2.49%) |
Apr 27, 2023 | 189.50 | 191.37 | 177.00 | 183.66 | 3,621,439 | -6.32(-3.33%) |
Apr 26, 2023 | 190.13 | 192.07 | 188.25 | 189.98 | 2,386,803 | -1.73(-0.90%) |
Apr 25, 2023 | 202.67 | 208.80 | 191.56 | 191.71 | 2,008,727 | -11.28(-5.56%) |
Apr 24, 2023 | 202.71 | 203.67 | 200.84 | 202.99 | 963,494 | +0.68(+0.34%) |
Apr 21, 2023 | 199.60 | 202.51 | 199.60 | 202.31 | 663,518 | +3.72(+1.87%) |
Apr 20, 2023 | 199.73 | 200.48 | 196.79 | 198.59 | 916,375 | -3.27(-1.62%) |
Apr 19, 2023 | 201.11 | 202.61 | 200.12 | 201.86 | 705,344 | -0.87(-0.43%) |
Apr 18, 2023 | 204.00 | 204.41 | 200.65 | 202.73 | 733,722 | +0.11(+0.05%) |
Apr 17, 2023 | 200.74 | 203.14 | 199.74 | 202.62 | 698,493 | +2.27(+1.13%) |
Apr 14, 2023 | 202.39 | 203.31 | 198.56 | 200.35 | 453,032 | -2.40(-1.18%) |
Apr 13, 2023 | 199.48 | 203.67 | 197.69 | 202.75 | 803,695 | +4.76(+2.40%) |
Apr 12, 2023 | 202.27 | 203.03 | 197.29 | 197.99 | 800,267 | -1.70(-0.85%) |
Apr 11, 2023 | 198.00 | 201.36 | 197.20 | 199.69 | 730,683 | +2.80(+1.42%) |
Apr 10, 2023 | 194.98 | 196.92 | 194.00 | 196.89 | 589,101 | +1.06(+0.54%) |
Apr 06, 2023 | 197.00 | 197.00 | 194.12 | 195.83 | 632,531 | -1.26(-0.64%) |
Apr 05, 2023 | 195.07 | 198.12 | 193.93 | 197.09 | 837,990 | +0.39(+0.20%) |
Apr 04, 2023 | 200.57 | 201.69 | 195.71 | 196.70 | 669,075 | -3.23(-1.62%) |
Apr 03, 2023 | 197.70 | 200.11 | 196.85 | 199.93 | 1,268,592 | +1.04(+0.52%) |
Mar 31, 2023 | 196.43 | 198.89 | 194.91 | 198.89 | 972,396 | +3.94(+2.02%) |
Mar 30, 2023 | 194.92 | 197.10 | 193.59 | 194.95 | 1,241,272 | +2.04(+1.06%) |
Mar 29, 2023 | 193.00 | 193.47 | 190.91 | 192.91 | 843,118 | +3.04(+1.60%) |
Mar 28, 2023 | 189.43 | 191.02 | 188.61 | 189.87 | 718,472 | -1.04(-0.54%) |
Mar 27, 2023 | 191.10 | 192.39 | 189.21 | 190.91 | 746,910 | +2.56(+1.36%) |
Mar 24, 2023 | 186.62 | 188.72 | 183.15 | 188.35 | 1,560,228 | +0.35(+0.19%) |
Mar 23, 2023 | 191.27 | 194.21 | 185.74 | 188.00 | 2,267,566 | -2.01(-1.06%) |
Mar 22, 2023 | 196.49 | 196.87 | 189.84 | 190.01 | 983,724 | -6.75(-3.43%) |
Mar 21, 2023 | 194.44 | 197.26 | 193.90 | 196.76 | 1,071,354 | +4.95(+2.58%) |
Mar 20, 2023 | 191.58 | 193.03 | 189.18 | 191.81 | 1,357,384 | +0.92(+0.48%) |
Mar 17, 2023 | 196.43 | 196.78 | 190.41 | 190.89 | 1,638,468 | -5.54(-2.82%) |
Mar 16, 2023 | 192.79 | 197.14 | 189.51 | 196.43 | 1,125,164 | +1.16(+0.59%) |
Mar 15, 2023 | 196.39 | 197.03 | 188.93 | 195.27 | 1,804,586 | -5.44(-2.71%) |
Mar 14, 2023 | 201.98 | 205.79 | 197.82 | 200.71 | 1,227,728 | +2.59(+1.31%) |
Mar 13, 2023 | 196.48 | 199.29 | 190.91 | 198.12 | 2,152,318 | +0.86(+0.44%) |
Mar 10, 2023 | 202.36 | 202.36 | 192.73 | 197.26 | 2,650,181 | -5.67(-2.79%) |
Mar 09, 2023 | 212.63 | 214.10 | 202.63 | 202.93 | 1,273,327 | -8.67(-4.10%) |
Mar 08, 2023 | 212.05 | 213.05 | 210.41 | 211.60 | 588,403 | -0.99(-0.47%) |
Mar 07, 2023 | 219.63 | 219.97 | 212.03 | 212.59 | 446,519 | -6.98(-3.18%) |
Mar 06, 2023 | 220.78 | 223.98 | 219.53 | 219.57 | 750,457 | -1.25(-0.57%) |
Mar 03, 2023 | 217.72 | 221.07 | 216.02 | 220.82 | 963,970 | +4.99(+2.31%) |
Mar 02, 2023 | 208.78 | 217.07 | 208.27 | 215.83 | 797,060 | +5.06(+2.40%) |