Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 205.33 | 206.95 | 201.86 | 202.01 | 6,046,761 | -4.07(-1.98%) |
May 30, 2023 | 207.34 | 209.02 | 204.46 | 206.08 | 2,937,811 | -1.87(-0.90%) |
May 26, 2023 | 207.89 | 209.40 | 206.38 | 207.95 | 2,010,446 | +1.79(+0.87%) |
May 25, 2023 | 205.88 | 207.93 | 204.81 | 206.16 | 2,285,329 | +0.28(+0.13%) |
May 24, 2023 | 207.96 | 208.62 | 205.41 | 205.89 | 3,018,191 | -2.96(-1.41%) |
May 23, 2023 | 209.32 | 211.34 | 207.51 | 208.84 | 2,340,933 | -1.52(-0.72%) |
May 22, 2023 | 210.35 | 213.21 | 208.04 | 210.36 | 2,587,026 | -0.51(-0.24%) |
May 19, 2023 | 215.47 | 215.89 | 209.08 | 210.87 | 4,483,639 | +0.06(+0.03%) |
May 18, 2023 | 207.16 | 211.74 | 206.41 | 210.81 | 2,692,479 | +2.57(+1.24%) |
May 17, 2023 | 205.47 | 209.95 | 204.85 | 208.24 | 2,951,113 | +4.81(+2.36%) |
May 16, 2023 | 206.23 | 206.44 | 203.28 | 203.43 | 2,822,934 | -4.02(-1.94%) |
May 15, 2023 | 206.49 | 209.43 | 205.35 | 207.45 | 1,961,407 | +1.72(+0.84%) |
May 12, 2023 | 207.86 | 208.68 | 204.15 | 205.73 | 2,212,826 | -0.48(-0.23%) |
May 11, 2023 | 205.20 | 206.46 | 204.62 | 206.21 | 3,323,685 | -3.08(-1.47%) |
May 10, 2023 | 211.51 | 212.06 | 206.37 | 209.29 | 2,491,284 | -0.31(-0.15%) |
May 09, 2023 | 209.85 | 211.40 | 208.09 | 209.61 | 4,187,837 | -1.28(-0.61%) |
May 08, 2023 | 212.50 | 214.14 | 209.75 | 210.88 | 2,458,603 | -0.29(-0.14%) |
May 05, 2023 | 209.71 | 211.76 | 208.54 | 211.18 | 2,766,874 | +4.62(+2.24%) |
May 04, 2023 | 212.12 | 212.99 | 205.52 | 206.55 | 3,270,102 | -5.16(-2.44%) |
May 03, 2023 | 211.72 | 215.18 | 211.72 | 211.72 | 2,683,817 | +0.48(+0.23%) |
May 02, 2023 | 213.16 | 213.16 | 206.76 | 211.24 | 2,910,270 | -2.08(-0.98%) |
May 01, 2023 | 215.35 | 217.92 | 212.59 | 213.32 | 2,929,206 | -1.50(-0.70%) |
Apr 28, 2023 | 209.36 | 216.54 | 209.13 | 214.82 | 4,797,368 | +4.39(+2.09%) |
Apr 27, 2023 | 206.65 | 212.15 | 200.33 | 210.43 | 7,853,382 | -1.83(-0.86%) |
Apr 26, 2023 | 213.77 | 216.38 | 212.19 | 212.26 | 3,388,661 | -2.40(-1.12%) |
Apr 25, 2023 | 218.32 | 219.17 | 214.30 | 214.65 | 2,551,213 | -4.71(-2.15%) |
Apr 24, 2023 | 216.52 | 219.62 | 216.52 | 219.37 | 2,841,327 | +3.10(+1.43%) |
Apr 21, 2023 | 216.66 | 216.97 | 213.54 | 216.26 | 2,762,994 | -0.78(-0.36%) |
Apr 20, 2023 | 217.20 | 218.95 | 215.74 | 217.05 | 2,894,471 | -2.32(-1.06%) |
Apr 19, 2023 | 219.52 | 219.86 | 217.19 | 219.37 | 2,128,483 | -0.54(-0.24%) |
Apr 18, 2023 | 220.26 | 222.16 | 218.80 | 219.91 | 2,628,825 | -0.04(-0.02%) |
Apr 17, 2023 | 219.72 | 221.59 | 219.03 | 219.95 | 1,797,107 | +1.52(+0.70%) |
Apr 14, 2023 | 217.75 | 220.53 | 216.24 | 218.43 | 2,300,949 | +1.96(+0.91%) |
Apr 13, 2023 | 214.77 | 216.96 | 211.57 | 216.46 | 2,978,783 | +1.14(+0.53%) |
Apr 12, 2023 | 216.93 | 217.97 | 214.72 | 215.32 | 2,442,257 | -0.10(-0.05%) |
Apr 11, 2023 | 211.09 | 217.66 | 211.09 | 215.42 | 3,974,719 | +4.95(+2.35%) |
Apr 10, 2023 | 205.28 | 211.01 | 204.40 | 210.47 | 3,931,489 | +6.21(+3.04%) |
Apr 06, 2023 | 207.68 | 208.00 | 204.03 | 204.26 | 4,280,664 | -4.26(-2.04%) |
Apr 05, 2023 | 211.12 | 212.76 | 206.58 | 208.51 | 4,367,608 | -3.83(-1.80%) |
Apr 04, 2023 | 223.52 | 224.10 | 211.17 | 212.34 | 4,381,561 | -12.13(-5.40%) |
Apr 03, 2023 | 224.61 | 228.36 | 223.49 | 224.47 | 2,296,455 | +1.01(+0.45%) |
Mar 31, 2023 | 221.06 | 223.68 | 219.62 | 223.47 | 2,812,979 | +4.20(+1.92%) |
Mar 30, 2023 | 219.76 | 221.03 | 218.73 | 219.27 | 1,967,514 | +1.50(+0.69%) |
Mar 29, 2023 | 217.51 | 217.98 | 216.30 | 217.76 | 1,906,857 | +2.77(+1.29%) |
Mar 28, 2023 | 213.03 | 215.38 | 212.60 | 214.99 | 1,845,055 | +2.11(+0.99%) |
Mar 27, 2023 | 209.88 | 213.82 | 208.90 | 212.88 | 3,286,026 | +0.97(+0.46%) |
Mar 24, 2023 | 211.76 | 212.32 | 208.13 | 211.91 | 3,049,370 | -2.37(-1.11%) |
Mar 23, 2023 | 215.33 | 220.01 | 212.49 | 214.29 | 3,028,573 | -0.50(-0.23%) |
Mar 22, 2023 | 219.88 | 221.27 | 214.70 | 214.78 | 3,000,395 | -4.85(-2.21%) |
Mar 21, 2023 | 218.80 | 220.69 | 218.36 | 219.64 | 3,148,887 | +4.50(+2.09%) |
Mar 20, 2023 | 212.25 | 216.66 | 211.40 | 215.13 | 3,547,457 | +5.17(+2.46%) |
Mar 17, 2023 | 212.29 | 212.29 | 206.46 | 209.96 | 7,376,317 | -3.61(-1.69%) |
Mar 16, 2023 | 210.60 | 214.65 | 208.31 | 213.57 | 3,640,588 | +1.42(+0.67%) |
Mar 15, 2023 | 214.25 | 215.99 | 207.58 | 212.16 | 5,601,009 | -8.21(-3.73%) |
Mar 14, 2023 | 223.61 | 224.20 | 216.98 | 220.37 | 3,843,113 | +0.95(+0.43%) |
Mar 13, 2023 | 217.35 | 222.97 | 216.34 | 219.42 | 5,002,539 | -2.26(-1.02%) |
Mar 10, 2023 | 230.76 | 232.54 | 220.50 | 221.68 | 5,906,559 | -13.62(-5.79%) |
Mar 09, 2023 | 243.10 | 244.25 | 234.95 | 235.30 | 2,576,376 | -7.58(-3.12%) |
Mar 08, 2023 | 242.16 | 245.21 | 240.95 | 242.88 | 2,116,477 | +2.52(+1.05%) |
Mar 07, 2023 | 248.08 | 248.77 | 240.17 | 240.36 | 3,090,639 | -7.66(-3.09%) |
Mar 06, 2023 | 249.65 | 249.69 | 245.67 | 248.01 | 2,371,594 | -1.30(-0.52%) |
Mar 03, 2023 | 246.46 | 249.40 | 244.04 | 249.31 | 2,370,406 | +3.06(+1.24%) |
Mar 02, 2023 | 240.72 | 246.56 | 240.35 | 246.26 | 2,740,832 | +3.43(+1.41%) |