Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 199.36 | 199.99 | 196.58 | 197.90 | 2,702,570 | -3.15(-1.57%) |
May 30, 2023 | 201.52 | 202.68 | 200.87 | 201.05 | 679,650 | -0.29(-0.14%) |
May 26, 2023 | 202.03 | 202.90 | 200.86 | 201.34 | 663,978 | -0.50(-0.25%) |
May 25, 2023 | 203.14 | 203.28 | 201.07 | 201.84 | 592,782 | -0.75(-0.37%) |
May 24, 2023 | 203.29 | 204.06 | 202.19 | 202.59 | 634,943 | -1.51(-0.74%) |
May 23, 2023 | 210.62 | 210.92 | 203.61 | 204.10 | 1,106,748 | -7.88(-3.72%) |
May 22, 2023 | 212.83 | 213.55 | 210.22 | 211.98 | 856,225 | -1.46(-0.68%) |
May 19, 2023 | 212.92 | 213.80 | 211.71 | 213.45 | 930,847 | +1.55(+0.73%) |
May 18, 2023 | 211.89 | 212.49 | 209.88 | 211.90 | 1,049,491 | -0.52(-0.25%) |
May 17, 2023 | 215.64 | 215.82 | 211.75 | 212.42 | 919,784 | -1.96(-0.91%) |
May 16, 2023 | 214.55 | 215.22 | 213.59 | 214.38 | 747,095 | -0.81(-0.38%) |
May 15, 2023 | 216.36 | 216.57 | 214.34 | 215.19 | 966,873 | -0.78(-0.36%) |
May 12, 2023 | 215.10 | 216.54 | 213.67 | 215.97 | 829,982 | +1.79(+0.83%) |
May 11, 2023 | 214.23 | 214.80 | 213.08 | 214.18 | 503,557 | -0.50(-0.23%) |
May 10, 2023 | 213.20 | 215.45 | 212.87 | 214.68 | 1,184,787 | +1.23(+0.57%) |
May 09, 2023 | 213.12 | 214.23 | 212.31 | 213.46 | 826,481 | +0.75(+0.35%) |
May 08, 2023 | 211.09 | 213.09 | 210.28 | 212.71 | 437,790 | +1.48(+0.70%) |
May 05, 2023 | 208.44 | 211.62 | 208.11 | 211.22 | 862,825 | +2.95(+1.42%) |
May 04, 2023 | 206.65 | 209.28 | 206.06 | 208.27 | 960,648 | +1.68(+0.81%) |
May 03, 2023 | 208.94 | 210.02 | 206.55 | 206.59 | 804,542 | -0.96(-0.46%) |
May 02, 2023 | 207.70 | 207.98 | 205.47 | 207.55 | 902,889 | -0.41(-0.20%) |
May 01, 2023 | 205.30 | 209.58 | 203.99 | 207.96 | 928,703 | +2.43(+1.18%) |
Apr 28, 2023 | 205.52 | 205.67 | 199.74 | 205.53 | 1,707,480 | -0.98(-0.47%) |
Apr 27, 2023 | 202.59 | 206.59 | 202.45 | 206.51 | 1,202,346 | +3.57(+1.76%) |
Apr 26, 2023 | 203.01 | 204.94 | 201.62 | 202.95 | 972,756 | -1.73(-0.84%) |
Apr 25, 2023 | 204.73 | 205.83 | 204.39 | 204.67 | 996,527 | -0.23(-0.11%) |
Apr 24, 2023 | 205.69 | 206.07 | 204.41 | 204.90 | 743,065 | -0.35(-0.17%) |
Apr 21, 2023 | 205.47 | 205.67 | 203.67 | 205.25 | 746,667 | -0.11(-0.05%) |
Apr 20, 2023 | 201.91 | 205.50 | 200.01 | 205.36 | 1,188,215 | +3.69(+1.83%) |
Apr 19, 2023 | 204.50 | 204.99 | 201.24 | 201.67 | 714,471 | -2.44(-1.20%) |
Apr 18, 2023 | 201.69 | 204.40 | 200.91 | 204.11 | 1,258,270 | +3.37(+1.68%) |
Apr 17, 2023 | 198.28 | 200.78 | 197.50 | 200.74 | 994,175 | +2.73(+1.38%) |
Apr 14, 2023 | 196.91 | 198.47 | 196.33 | 198.02 | 1,102,064 | +0.74(+0.38%) |
Apr 13, 2023 | 195.36 | 197.40 | 194.31 | 197.28 | 973,809 | +1.41(+0.72%) |
Apr 12, 2023 | 194.62 | 196.68 | 194.47 | 195.86 | 576,605 | +1.46(+0.75%) |
Apr 11, 2023 | 193.15 | 195.14 | 192.61 | 194.40 | 554,483 | +1.17(+0.60%) |
Apr 10, 2023 | 193.80 | 194.87 | 192.41 | 193.24 | 810,773 | -1.74(-0.89%) |
Apr 06, 2023 | 193.03 | 195.01 | 192.96 | 194.97 | 906,016 | +2.06(+1.07%) |
Apr 05, 2023 | 191.23 | 193.77 | 190.63 | 192.91 | 893,593 | +1.34(+0.70%) |
Apr 04, 2023 | 191.74 | 192.64 | 189.58 | 191.56 | 796,832 | +0.65(+0.34%) |
Apr 03, 2023 | 188.53 | 191.51 | 187.69 | 190.91 | 1,013,684 | +1.93(+1.02%) |
Mar 31, 2023 | 188.11 | 188.11 | 187.16 | 188.99 | 947,145 | +1.62(+0.86%) |
Mar 30, 2023 | 187.25 | 187.53 | 184.61 | 187.37 | 932,960 | +0.66(+0.35%) |
Mar 29, 2023 | 185.29 | 186.79 | 184.65 | 186.71 | 661,587 | +2.45(+1.33%) |
Mar 28, 2023 | 183.35 | 184.39 | 183.18 | 184.25 | 636,239 | +0.38(+0.21%) |
Mar 27, 2023 | 183.74 | 185.31 | 183.65 | 183.87 | 927,126 | +0.46(+0.25%) |
Mar 24, 2023 | 181.21 | 183.47 | 179.66 | 183.41 | 1,023,078 | +1.21(+0.66%) |
Mar 23, 2023 | 178.07 | 182.64 | 177.78 | 182.20 | 1,377,515 | +3.85(+2.16%) |
Mar 22, 2023 | 181.91 | 182.81 | 178.33 | 178.35 | 697,304 | -3.30(-1.82%) |
Mar 21, 2023 | 182.60 | 183.14 | 181.53 | 181.65 | 1,008,319 | +1.40(+0.78%) |
Mar 20, 2023 | 178.07 | 180.61 | 177.53 | 180.25 | 833,188 | +2.43(+1.37%) |
Mar 17, 2023 | 180.44 | 180.47 | 177.17 | 177.81 | 3,158,750 | -3.56(-1.96%) |
Mar 16, 2023 | 174.28 | 182.16 | 173.62 | 181.37 | 1,517,748 | +6.43(+3.68%) |
Mar 15, 2023 | 174.93 | 177.34 | 172.33 | 174.94 | 2,026,279 | -6.18(-3.41%) |
Mar 14, 2023 | 180.38 | 181.31 | 178.06 | 181.12 | 1,263,531 | +3.34(+1.88%) |
Mar 13, 2023 | 177.28 | 181.31 | 175.53 | 177.78 | 1,478,260 | -2.76(-1.53%) |
Mar 10, 2023 | 182.27 | 183.93 | 180.25 | 180.54 | 1,314,882 | -2.66(-1.45%) |
Mar 09, 2023 | 186.75 | 187.22 | 182.38 | 183.20 | 1,038,540 | -3.49(-1.87%) |
Mar 08, 2023 | 186.74 | 189.02 | 185.51 | 186.69 | 875,816 | -0.05(-0.03%) |
Mar 07, 2023 | 188.99 | 189.87 | 185.18 | 186.74 | 829,065 | -1.83(-0.97%) |
Mar 06, 2023 | 187.69 | 189.21 | 187.06 | 188.56 | 1,301,212 | +1.83(+0.98%) |
Mar 03, 2023 | 185.19 | 187.02 | 184.26 | 186.74 | 909,908 | +1.99(+1.07%) |
Mar 02, 2023 | 184.34 | 185.06 | 182.30 | 184.75 | 559,147 | -0.21(-0.11%) |