Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 188.52 | 188.70 | 185.12 | 186.33 | 3,759,172 | -2.87(-1.52%) |
May 30, 2023 | 188.28 | 189.42 | 185.18 | 189.20 | 2,320,375 | +0.78(+0.41%) |
May 26, 2023 | 187.48 | 188.97 | 186.86 | 188.42 | 2,027,829 | +1.44(+0.77%) |
May 25, 2023 | 186.59 | 187.25 | 184.76 | 186.98 | 2,490,115 | +0.40(+0.21%) |
May 24, 2023 | 189.57 | 189.83 | 185.64 | 186.58 | 1,793,847 | -3.02(-1.59%) |
May 23, 2023 | 191.78 | 192.14 | 189.53 | 189.61 | 2,220,099 | -1.91(-1.00%) |
May 22, 2023 | 191.63 | 192.95 | 189.85 | 191.51 | 1,813,629 | -0.41(-0.21%) |
May 19, 2023 | 194.01 | 194.75 | 191.64 | 191.92 | 2,745,029 | -0.88(-0.45%) |
May 18, 2023 | 190.07 | 192.93 | 189.53 | 192.80 | 2,506,991 | +2.17(+1.14%) |
May 17, 2023 | 187.72 | 191.02 | 187.24 | 190.63 | 2,489,065 | +4.29(+2.30%) |
May 16, 2023 | 188.62 | 188.62 | 186.04 | 186.34 | 2,108,801 | -2.62(-1.39%) |
May 15, 2023 | 188.18 | 190.10 | 187.35 | 188.97 | 1,610,156 | +0.67(+0.36%) |
May 12, 2023 | 189.58 | 189.98 | 187.40 | 188.29 | 2,161,490 | -0.35(-0.19%) |
May 11, 2023 | 190.54 | 190.89 | 187.89 | 188.64 | 2,951,964 | -2.27(-1.19%) |
May 10, 2023 | 191.06 | 192.26 | 187.99 | 190.91 | 2,231,171 | +0.20(+0.11%) |
May 09, 2023 | 189.57 | 191.82 | 188.61 | 190.71 | 2,313,022 | +0.17(+0.09%) |
May 08, 2023 | 193.24 | 193.46 | 189.58 | 190.53 | 1,544,801 | -1.42(-0.74%) |
May 05, 2023 | 190.91 | 192.12 | 190.37 | 191.96 | 2,158,426 | +2.12(+1.12%) |
May 04, 2023 | 191.75 | 192.52 | 188.58 | 189.84 | 2,382,393 | -1.67(-0.87%) |
May 03, 2023 | 193.34 | 194.07 | 191.27 | 191.51 | 2,868,779 | -0.29(-0.15%) |
May 02, 2023 | 193.16 | 193.16 | 189.97 | 191.80 | 2,675,505 | -2.15(-1.11%) |
May 01, 2023 | 193.48 | 195.57 | 193.44 | 193.95 | 2,299,646 | +0.62(+0.32%) |
Apr 28, 2023 | 192.52 | 194.27 | 192.02 | 193.33 | 2,959,959 | +1.19(+0.62%) |
Apr 27, 2023 | 189.56 | 192.37 | 187.26 | 192.14 | 3,992,272 | +7.46(+4.04%) |
Apr 26, 2023 | 187.56 | 188.13 | 183.98 | 184.68 | 3,746,594 | -4.91(-2.59%) |
Apr 25, 2023 | 192.05 | 192.43 | 189.48 | 189.59 | 2,318,509 | -0.78(-0.41%) |
Apr 24, 2023 | 190.78 | 191.63 | 189.88 | 190.37 | 1,659,491 | +0.68(+0.36%) |
Apr 21, 2023 | 190.67 | 190.92 | 189.03 | 189.69 | 2,037,064 | -0.66(-0.35%) |
Apr 20, 2023 | 191.06 | 191.32 | 189.61 | 190.35 | 2,012,131 | -1.02(-0.53%) |
Apr 19, 2023 | 191.79 | 192.19 | 190.79 | 191.37 | 1,926,909 | +0.85(+0.45%) |
Apr 18, 2023 | 192.25 | 192.97 | 189.83 | 190.51 | 2,480,657 | -0.90(-0.47%) |
Apr 17, 2023 | 190.76 | 191.62 | 190.33 | 191.41 | 1,739,416 | +1.27(+0.67%) |
Apr 14, 2023 | 189.26 | 191.29 | 188.89 | 190.15 | 2,030,205 | +0.63(+0.33%) |
Apr 13, 2023 | 186.95 | 190.02 | 186.32 | 189.52 | 3,473,852 | +2.58(+1.38%) |
Apr 12, 2023 | 187.16 | 188.52 | 186.06 | 186.93 | 3,779,995 | +1.01(+0.54%) |
Apr 11, 2023 | 186.60 | 186.87 | 185.57 | 185.93 | 2,517,307 | +0.49(+0.27%) |
Apr 10, 2023 | 184.53 | 186.32 | 184.12 | 185.44 | 2,625,895 | +1.18(+0.64%) |
Apr 06, 2023 | 183.43 | 185.85 | 182.85 | 184.25 | 2,875,993 | +1.00(+0.54%) |
Apr 05, 2023 | 184.09 | 184.79 | 183.11 | 183.26 | 3,132,026 | -1.46(-0.79%) |
Apr 04, 2023 | 186.83 | 186.93 | 183.50 | 184.72 | 2,583,276 | -2.26(-1.21%) |
Apr 03, 2023 | 184.36 | 187.58 | 183.77 | 186.98 | 2,970,523 | +2.09(+1.13%) |
Mar 31, 2023 | 183.93 | 185.15 | 183.16 | 184.89 | 2,793,589 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.24 | 181.85 | 182.96 | 2,066,806 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,583 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.80 | 2,139,467 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.87 | 2,204,980 | -0.16(-0.09%) |
Mar 24, 2023 | 180.32 | 182.09 | 178.59 | 182.03 | 2,410,825 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.25 | 179.50 | 180.83 | 2,439,613 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.99 | 181.06 | 2,427,740 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,445 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.47 | 183.69 | 2,935,895 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,561 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,251 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.79 | 178.74 | 181.99 | 4,057,919 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,614 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,400 | -0.22(-0.12%) |
Mar 10, 2023 | 186.60 | 190.27 | 185.64 | 187.03 | 3,790,856 | +0.44(+0.23%) |
Mar 09, 2023 | 190.47 | 190.53 | 186.08 | 186.60 | 3,295,963 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.81 | 189.20 | 2,134,478 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.41 | 189.25 | 2,874,688 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.82 | 190.24 | 190.62 | 2,813,074 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,594 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.12 | 4,397,561 | +1.52(+0.81%) |