Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 5,461,109 | +1.01(+0.49%) |
May 30, 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 3,975,772 | +1.06(+0.52%) |
May 26, 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 3,820,303 | +2.76(+1.37%) |
May 25, 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 3,908,230 | +1.60(+0.80%) |
May 24, 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 4,367,146 | -3.33(-1.64%) |
May 23, 2023 | 204.58 | 207.49 | 202.44 | 202.60 | 4,010,365 | -3.31(-1.61%) |
May 22, 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 3,093,254 | +0.42(+0.20%) |
May 19, 2023 | 208.11 | 208.35 | 204.63 | 205.49 | 3,896,548 | -1.75(-0.84%) |
May 18, 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 4,354,458 | +0.37(+0.18%) |
May 17, 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 6,638,822 | +6.00(+2.99%) |
May 16, 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 3,012,864 | -1.90(-0.94%) |
May 15, 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 2,842,097 | +2.07(+1.03%) |
May 12, 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 3,172,457 | -1.14(-0.56%) |
May 11, 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 3,318,995 | +1.00(+0.50%) |
May 10, 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 3,921,332 | -1.04(-0.52%) |
May 09, 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 9,326,867 | +4.62(+2.34%) |
May 08, 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 4,673,101 | -1.08(-0.54%) |
May 05, 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 3,872,239 | +1.29(+0.65%) |
May 04, 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 6,931,031 | -3.88(-1.93%) |
May 03, 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 4,534,659 | -2.32(-1.14%) |
May 02, 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 3,970,318 | -0.62(-0.30%) |
May 01, 2023 | 206.25 | 208.52 | 203.62 | 203.87 | 3,773,493 | -2.91(-1.41%) |
Apr 28, 2023 | 204.51 | 206.95 | 202.90 | 206.78 | 3,735,308 | +0.74(+0.36%) |
Apr 27, 2023 | 204.65 | 209.09 | 203.53 | 206.04 | 5,104,489 | +3.01(+1.48%) |
Apr 26, 2023 | 208.25 | 211.70 | 202.68 | 203.03 | 9,213,608 | +0.84(+0.42%) |
Apr 25, 2023 | 204.54 | 204.94 | 201.12 | 202.19 | 4,691,627 | -3.58(-1.74%) |
Apr 24, 2023 | 204.87 | 206.50 | 203.25 | 205.77 | 3,058,181 | +0.62(+0.30%) |
Apr 21, 2023 | 208.00 | 208.38 | 204.18 | 205.15 | 3,432,338 | -2.08(-1.00%) |
Apr 20, 2023 | 207.42 | 209.88 | 206.08 | 207.23 | 3,322,346 | -1.48(-0.71%) |
Apr 19, 2023 | 207.12 | 210.87 | 206.94 | 208.71 | 4,774,565 | +0.34(+0.16%) |
Apr 18, 2023 | 205.50 | 208.94 | 203.72 | 208.37 | 7,444,220 | +3.34(+1.63%) |
Apr 17, 2023 | 202.00 | 206.10 | 200.80 | 205.03 | 6,305,052 | +3.32(+1.65%) |
Apr 14, 2023 | 202.59 | 204.28 | 198.15 | 201.71 | 19,066,706 | -11.88(-5.56%) |
Apr 13, 2023 | 213.00 | 213.68 | 211.50 | 213.59 | 4,403,172 | +1.25(+0.59%) |
Apr 12, 2023 | 213.66 | 214.30 | 210.13 | 212.34 | 4,598,351 | +0.02(+0.01%) |
Apr 11, 2023 | 213.29 | 214.50 | 211.86 | 212.32 | 5,274,428 | +1.54(+0.73%) |
Apr 10, 2023 | 211.00 | 214.10 | 209.73 | 210.78 | 3,728,095 | -0.59(-0.28%) |
Apr 06, 2023 | 210.00 | 212.37 | 208.22 | 211.37 | 5,618,128 | +1.37(+0.65%) |
Apr 05, 2023 | 212.23 | 214.23 | 208.67 | 210.00 | 4,137,836 | -3.90(-1.82%) |
Apr 04, 2023 | 212.00 | 213.99 | 209.12 | 213.90 | 6,189,154 | -1.49(-0.69%) |
Apr 03, 2023 | 212.80 | 218.57 | 212.53 | 215.39 | 6,084,414 | +2.96(+1.39%) |
Mar 31, 2023 | 211.75 | 214.80 | 211.39 | 212.43 | 5,147,553 | +1.39(+0.66%) |
Mar 30, 2023 | 208.97 | 212.87 | 206.52 | 211.04 | 6,581,233 | +3.07(+1.48%) |
Mar 29, 2023 | 206.50 | 208.65 | 205.88 | 207.97 | 3,575,716 | +3.01(+1.47%) |
Mar 28, 2023 | 200.82 | 206.30 | 200.49 | 204.96 | 5,459,482 | +4.39(+2.19%) |
Mar 27, 2023 | 198.63 | 201.55 | 198.63 | 200.57 | 3,890,650 | +3.04(+1.54%) |
Mar 24, 2023 | 195.50 | 197.57 | 193.92 | 197.53 | 4,513,516 | -0.37(-0.19%) |
Mar 23, 2023 | 197.90 | 201.50 | 195.14 | 197.90 | 6,264,629 | +1.74(+0.89%) |
Mar 22, 2023 | 203.68 | 203.83 | 196.01 | 196.16 | 7,306,678 | -8.54(-4.17%) |
Mar 21, 2023 | 207.30 | 207.86 | 203.89 | 204.70 | 4,670,421 | -0.07(-0.03%) |
Mar 20, 2023 | 201.12 | 205.87 | 200.87 | 204.77 | 4,762,885 | +3.72(+1.85%) |
Mar 17, 2023 | 201.35 | 202.83 | 199.00 | 201.05 | 9,858,951 | -2.14(-1.05%) |
Mar 16, 2023 | 196.21 | 203.91 | 194.43 | 203.19 | 6,751,239 | +4.98(+2.51%) |
Mar 15, 2023 | 201.92 | 202.21 | 192.41 | 198.21 | 10,886,325 | -9.07(-4.38%) |
Mar 14, 2023 | 207.53 | 213.56 | 205.00 | 207.28 | 8,241,897 | +3.91(+1.92%) |
Mar 13, 2023 | 200.20 | 207.08 | 197.11 | 203.37 | 6,745,006 | +0.30(+0.15%) |
Mar 10, 2023 | 201.43 | 204.97 | 197.79 | 203.07 | 8,547,099 | +1.83(+0.91%) |
Mar 09, 2023 | 208.32 | 209.02 | 200.30 | 201.24 | 4,278,195 | -5.96(-2.88%) |
Mar 08, 2023 | 208.25 | 208.88 | 205.94 | 207.20 | 2,403,626 | -0.72(-0.35%) |
Mar 07, 2023 | 211.31 | 213.18 | 207.78 | 207.92 | 4,615,211 | -4.00(-1.89%) |
Mar 06, 2023 | 214.12 | 214.75 | 209.60 | 211.92 | 7,000,805 | -3.19(-1.48%) |
Mar 03, 2023 | 210.25 | 216.12 | 209.40 | 215.11 | 7,496,895 | +5.05(+2.40%) |
Mar 02, 2023 | 203.78 | 210.33 | 203.15 | 210.06 | 5,451,555 | +5.51(+2.69%) |