Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 199.84 | 200.47 | 197.05 | 198.37 | 2,696,126 | -3.16(-1.57%) |
May 30, 2023 | 202.00 | 203.16 | 201.35 | 201.53 | 678,029 | -0.29(-0.14%) |
May 26, 2023 | 202.51 | 203.38 | 201.34 | 201.82 | 662,394 | -0.50(-0.25%) |
May 25, 2023 | 203.63 | 203.76 | 201.55 | 202.32 | 591,369 | -0.75(-0.37%) |
May 24, 2023 | 203.78 | 204.55 | 202.68 | 203.07 | 633,429 | -1.51(-0.74%) |
May 23, 2023 | 211.12 | 211.42 | 204.09 | 204.59 | 1,104,109 | -7.90(-3.72%) |
May 22, 2023 | 213.34 | 214.06 | 210.72 | 212.49 | 854,183 | -1.47(-0.69%) |
May 19, 2023 | 213.43 | 214.31 | 212.21 | 213.96 | 928,628 | +1.56(+0.73%) |
May 18, 2023 | 212.39 | 213.00 | 210.38 | 212.40 | 1,046,988 | -0.53(-0.25%) |
May 17, 2023 | 216.16 | 216.33 | 212.25 | 212.93 | 917,591 | -1.96(-0.91%) |
May 16, 2023 | 215.07 | 215.74 | 214.10 | 214.89 | 745,314 | -0.81(-0.38%) |
May 15, 2023 | 216.88 | 217.09 | 214.86 | 215.70 | 964,568 | -0.78(-0.36%) |
May 12, 2023 | 215.61 | 217.06 | 214.18 | 216.48 | 828,003 | +1.79(+0.84%) |
May 11, 2023 | 214.74 | 215.31 | 213.59 | 214.69 | 502,356 | -0.50(-0.23%) |
May 10, 2023 | 213.71 | 215.97 | 213.38 | 215.19 | 1,181,962 | +1.23(+0.57%) |
May 09, 2023 | 213.63 | 214.74 | 212.82 | 213.97 | 824,510 | +0.75(+0.35%) |
May 08, 2023 | 211.59 | 213.59 | 210.79 | 213.21 | 436,746 | +1.48(+0.70%) |
May 05, 2023 | 208.94 | 212.12 | 208.60 | 211.73 | 860,768 | +2.96(+1.42%) |
May 04, 2023 | 207.14 | 209.78 | 206.55 | 208.77 | 958,357 | +1.68(+0.81%) |
May 03, 2023 | 209.44 | 210.53 | 207.04 | 207.08 | 802,624 | -0.96(-0.46%) |
May 02, 2023 | 208.19 | 208.48 | 205.97 | 208.04 | 900,736 | -0.42(-0.20%) |
May 01, 2023 | 205.79 | 210.09 | 204.48 | 208.46 | 926,489 | +2.44(+1.18%) |
Apr 28, 2023 | 206.01 | 206.16 | 200.21 | 206.03 | 1,703,409 | -0.98(-0.47%) |
Apr 27, 2023 | 203.07 | 207.08 | 202.94 | 207.00 | 1,199,479 | +3.57(+1.76%) |
Apr 26, 2023 | 203.50 | 205.43 | 202.10 | 203.43 | 970,436 | -1.73(-0.84%) |
Apr 25, 2023 | 205.22 | 206.32 | 204.88 | 205.16 | 994,150 | -0.23(-0.11%) |
Apr 24, 2023 | 206.18 | 206.56 | 204.90 | 205.39 | 741,293 | -0.35(-0.17%) |
Apr 21, 2023 | 205.97 | 206.16 | 204.15 | 205.74 | 744,886 | -0.11(-0.05%) |
Apr 20, 2023 | 202.39 | 206.00 | 200.49 | 205.85 | 1,185,382 | +3.69(+1.83%) |
Apr 19, 2023 | 204.99 | 205.48 | 201.72 | 202.15 | 712,767 | -2.45(-1.20%) |
Apr 18, 2023 | 202.17 | 204.89 | 201.39 | 204.60 | 1,255,270 | +3.38(+1.68%) |
Apr 17, 2023 | 198.76 | 201.26 | 197.97 | 201.22 | 991,804 | +2.73(+1.38%) |
Apr 14, 2023 | 197.38 | 198.94 | 196.80 | 198.49 | 1,099,436 | +0.74(+0.38%) |
Apr 13, 2023 | 195.83 | 197.88 | 194.78 | 197.75 | 971,487 | +1.42(+0.72%) |
Apr 12, 2023 | 195.08 | 197.15 | 194.93 | 196.33 | 575,230 | +1.47(+0.75%) |
Apr 11, 2023 | 193.61 | 195.61 | 193.07 | 194.87 | 553,161 | +1.17(+0.60%) |
Apr 10, 2023 | 194.26 | 195.34 | 192.87 | 193.70 | 808,840 | -1.74(-0.89%) |
Apr 06, 2023 | 193.49 | 195.48 | 193.42 | 195.44 | 903,855 | +2.07(+1.07%) |
Apr 05, 2023 | 191.69 | 194.23 | 191.08 | 193.37 | 891,462 | +1.35(+0.70%) |
Apr 04, 2023 | 192.20 | 193.10 | 190.03 | 192.02 | 794,932 | +0.65(+0.34%) |
Apr 03, 2023 | 188.98 | 191.96 | 188.14 | 191.37 | 1,011,267 | +1.93(+1.02%) |
Mar 31, 2023 | 188.56 | 188.56 | 187.61 | 189.44 | 944,887 | +1.62(+0.86%) |
Mar 30, 2023 | 187.70 | 187.98 | 185.05 | 187.81 | 930,735 | +0.66(+0.35%) |
Mar 29, 2023 | 185.74 | 187.24 | 185.09 | 187.15 | 660,009 | +2.46(+1.33%) |
Mar 28, 2023 | 183.78 | 184.83 | 183.62 | 184.70 | 634,722 | +0.39(+0.21%) |
Mar 27, 2023 | 184.18 | 185.75 | 184.09 | 184.31 | 924,915 | +0.47(+0.25%) |
Mar 24, 2023 | 181.65 | 183.90 | 180.09 | 183.84 | 1,020,639 | +1.21(+0.66%) |
Mar 23, 2023 | 178.50 | 183.08 | 178.21 | 182.64 | 1,374,230 | +3.86(+2.16%) |
Mar 22, 2023 | 182.35 | 183.25 | 178.75 | 178.77 | 695,642 | -3.31(-1.82%) |
Mar 21, 2023 | 183.03 | 183.58 | 181.96 | 182.08 | 1,005,915 | +1.41(+0.78%) |
Mar 20, 2023 | 178.50 | 181.04 | 177.96 | 180.68 | 831,202 | +2.44(+1.37%) |
Mar 17, 2023 | 180.87 | 180.90 | 177.60 | 178.24 | 3,151,218 | -3.56(-1.96%) |
Mar 16, 2023 | 174.69 | 182.59 | 174.03 | 181.80 | 1,514,129 | +6.45(+3.68%) |
Mar 15, 2023 | 175.35 | 177.77 | 172.74 | 175.36 | 2,021,448 | -6.20(-3.41%) |
Mar 14, 2023 | 180.81 | 181.75 | 178.49 | 181.56 | 1,260,518 | +3.35(+1.88%) |
Mar 13, 2023 | 177.71 | 181.75 | 175.95 | 178.21 | 1,474,735 | -2.76(-1.53%) |
Mar 10, 2023 | 182.71 | 184.37 | 180.68 | 180.97 | 1,311,747 | -2.66(-1.45%) |
Mar 09, 2023 | 187.20 | 187.67 | 182.81 | 183.64 | 1,036,063 | -3.50(-1.87%) |
Mar 08, 2023 | 187.18 | 189.47 | 185.96 | 187.13 | 873,728 | -0.05(-0.03%) |
Mar 07, 2023 | 189.44 | 190.32 | 185.63 | 187.18 | 827,088 | -1.83(-0.97%) |
Mar 06, 2023 | 188.14 | 189.67 | 187.51 | 189.01 | 1,298,110 | +1.83(+0.98%) |
Mar 03, 2023 | 185.64 | 187.47 | 184.71 | 187.18 | 907,738 | +1.99(+1.07%) |
Mar 02, 2023 | 184.78 | 185.50 | 182.74 | 185.19 | 557,814 | -0.21(-0.11%) |