Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 208.56 | 209.65 | 205.58 | 207.52 | 745,636 | -2.13(-1.02%) |
May 30, 2023 | 211.87 | 214.07 | 208.26 | 209.65 | 588,713 | +0.12(+0.06%) |
May 26, 2023 | 206.44 | 211.03 | 205.76 | 209.53 | 513,265 | +3.49(+1.69%) |
May 25, 2023 | 207.06 | 207.06 | 205.28 | 206.04 | 444,672 | -0.61(-0.29%) |
May 24, 2023 | 207.55 | 207.55 | 206.06 | 206.65 | 575,643 | -1.92(-0.92%) |
May 23, 2023 | 212.08 | 212.90 | 207.71 | 208.57 | 593,894 | -5.21(-2.44%) |
May 22, 2023 | 208.23 | 215.24 | 207.46 | 213.78 | 835,201 | +5.15(+2.47%) |
May 19, 2023 | 210.17 | 211.76 | 207.65 | 208.63 | 586,501 | -0.22(-0.10%) |
May 18, 2023 | 204.36 | 209.57 | 204.36 | 208.85 | 571,445 | +4.75(+2.33%) |
May 17, 2023 | 203.74 | 205.13 | 201.15 | 204.10 | 550,953 | +2.41(+1.20%) |
May 16, 2023 | 202.65 | 202.65 | 200.59 | 201.69 | 359,969 | -2.42(-1.19%) |
May 15, 2023 | 202.71 | 204.30 | 201.85 | 204.11 | 518,625 | +1.61(+0.79%) |
May 12, 2023 | 203.54 | 204.51 | 200.97 | 202.50 | 639,106 | +0.28(+0.14%) |
May 11, 2023 | 202.35 | 203.98 | 200.72 | 202.22 | 620,787 | +0.27(+0.13%) |
May 10, 2023 | 200.62 | 203.33 | 198.45 | 201.96 | 754,871 | +4.08(+2.06%) |
May 09, 2023 | 197.70 | 199.19 | 196.54 | 197.88 | 579,240 | -1.33(-0.67%) |
May 08, 2023 | 198.97 | 200.54 | 197.95 | 199.21 | 562,506 | +0.52(+0.26%) |
May 05, 2023 | 197.62 | 199.55 | 197.25 | 198.69 | 458,887 | +2.85(+1.46%) |
May 04, 2023 | 196.59 | 198.41 | 195.04 | 195.84 | 971,941 | -2.74(-1.38%) |
May 03, 2023 | 199.50 | 202.74 | 198.34 | 198.58 | 468,646 | +0.67(+0.34%) |
May 02, 2023 | 203.46 | 203.75 | 195.47 | 197.91 | 743,557 | -6.02(-2.95%) |
May 01, 2023 | 205.32 | 206.18 | 202.66 | 203.93 | 768,687 | -2.97(-1.43%) |
Apr 28, 2023 | 204.14 | 209.36 | 204.14 | 206.90 | 816,531 | +2.64(+1.29%) |
Apr 27, 2023 | 199.08 | 205.05 | 198.94 | 204.26 | 866,120 | +7.03(+3.56%) |
Apr 26, 2023 | 196.07 | 200.60 | 195.42 | 197.23 | 695,128 | +0.61(+0.31%) |
Apr 25, 2023 | 199.26 | 200.11 | 196.00 | 196.62 | 465,920 | -2.88(-1.44%) |
Apr 24, 2023 | 201.99 | 202.55 | 198.99 | 199.50 | 762,120 | -1.83(-0.91%) |
Apr 21, 2023 | 201.45 | 202.81 | 198.78 | 201.33 | 878,858 | +0.54(+0.27%) |
Apr 20, 2023 | 197.05 | 202.65 | 196.15 | 200.79 | 1,755,026 | +7.27(+3.76%) |
Apr 19, 2023 | 192.01 | 194.09 | 189.84 | 193.53 | 1,268,169 | +0.11(+0.06%) |
Apr 18, 2023 | 196.80 | 196.80 | 192.06 | 193.42 | 1,004,625 | -1.83(-0.94%) |
Apr 17, 2023 | 193.97 | 195.69 | 192.60 | 195.24 | 800,680 | +1.17(+0.60%) |
Apr 14, 2023 | 196.30 | 198.03 | 191.74 | 194.07 | 911,184 | -2.67(-1.36%) |
Apr 13, 2023 | 195.35 | 196.78 | 192.65 | 196.74 | 868,781 | +2.54(+1.31%) |
Apr 12, 2023 | 201.11 | 201.64 | 193.68 | 194.20 | 827,503 | -4.96(-2.49%) |
Apr 11, 2023 | 197.02 | 199.77 | 196.12 | 199.16 | 660,910 | +2.80(+1.43%) |
Apr 10, 2023 | 193.20 | 196.78 | 192.71 | 196.36 | 762,516 | +1.34(+0.69%) |
Apr 06, 2023 | 197.09 | 197.09 | 194.87 | 195.01 | 797,393 | -2.97(-1.50%) |
Apr 05, 2023 | 200.03 | 201.27 | 197.62 | 197.98 | 482,522 | -2.69(-1.34%) |
Apr 04, 2023 | 201.80 | 202.30 | 198.49 | 200.68 | 495,786 | -0.13(-0.06%) |
Apr 03, 2023 | 199.79 | 201.08 | 197.35 | 200.80 | 816,415 | -0.60(-0.30%) |
Mar 31, 2023 | 198.97 | 201.43 | 197.58 | 201.40 | 796,105 | +3.13(+1.58%) |
Mar 30, 2023 | 199.64 | 200.82 | 197.63 | 198.27 | 349,239 | +0.96(+0.49%) |
Mar 29, 2023 | 196.87 | 198.02 | 195.55 | 197.31 | 514,569 | +3.28(+1.69%) |
Mar 28, 2023 | 195.06 | 197.14 | 193.26 | 194.03 | 426,758 | -2.16(-1.10%) |
Mar 27, 2023 | 198.40 | 199.11 | 195.76 | 196.19 | 447,546 | +0.01(+0.01%) |
Mar 24, 2023 | 193.31 | 196.20 | 191.91 | 196.18 | 575,819 | +1.74(+0.89%) |
Mar 23, 2023 | 195.51 | 197.25 | 191.55 | 194.44 | 897,239 | -1.22(-0.62%) |
Mar 22, 2023 | 200.13 | 201.83 | 195.46 | 195.66 | 640,326 | -5.82(-2.89%) |
Mar 21, 2023 | 200.89 | 202.66 | 199.77 | 201.48 | 639,520 | +2.03(+1.02%) |
Mar 20, 2023 | 199.01 | 200.22 | 196.52 | 199.45 | 633,058 | -0.01(-0.01%) |
Mar 17, 2023 | 199.56 | 201.81 | 197.38 | 199.46 | 1,270,798 | +0.21(+0.10%) |
Mar 16, 2023 | 197.08 | 201.92 | 195.79 | 199.25 | 978,019 | +1.41(+0.71%) |
Mar 15, 2023 | 194.30 | 198.32 | 192.37 | 197.84 | 688,833 | +0.90(+0.46%) |
Mar 14, 2023 | 197.27 | 200.93 | 195.68 | 196.94 | 611,507 | +3.33(+1.72%) |
Mar 13, 2023 | 190.96 | 197.06 | 188.59 | 193.62 | 989,987 | +1.85(+0.96%) |
Mar 10, 2023 | 195.30 | 195.30 | 189.92 | 191.77 | 900,852 | -4.02(-2.05%) |
Mar 09, 2023 | 198.88 | 201.76 | 195.14 | 195.79 | 738,210 | -2.74(-1.38%) |
Mar 08, 2023 | 198.58 | 200.27 | 197.69 | 198.53 | 595,960 | -0.02(-0.01%) |
Mar 07, 2023 | 204.23 | 205.26 | 197.10 | 198.55 | 649,160 | -5.40(-2.65%) |
Mar 06, 2023 | 206.04 | 208.24 | 203.92 | 203.95 | 529,883 | -2.09(-1.02%) |
Mar 03, 2023 | 202.04 | 206.68 | 201.77 | 206.05 | 515,926 | +5.53(+2.76%) |
Mar 02, 2023 | 197.05 | 201.48 | 197.00 | 200.52 | 552,310 | +1.20(+0.60%) |